Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.69 | 25.82 | 25.05 | 25.38 | 362,727 | -0.38(-1.46%) |
Aug 28, 2015 | 25.70 | 25.98 | 25.40 | 25.76 | 256,549 | +0.05(+0.20%) |
Aug 27, 2015 | 25.58 | 25.74 | 25.26 | 25.70 | 442,448 | +0.24(+0.94%) |
Aug 26, 2015 | 25.58 | 25.85 | 24.77 | 25.46 | 267,231 | +0.41(+1.62%) |
Aug 25, 2015 | 26.82 | 26.95 | 24.92 | 25.06 | 438,621 | -1.03(-3.94%) |
Aug 24, 2015 | 26.00 | 26.96 | 25.85 | 26.09 | 428,426 | -0.98(-3.60%) |
Aug 21, 2015 | 26.64 | 27.29 | 26.64 | 27.06 | 321,914 | -0.04(-0.14%) |
Aug 20, 2015 | 27.53 | 27.59 | 27.02 | 27.10 | 368,164 | -0.51(-1.85%) |
Aug 19, 2015 | 27.78 | 27.96 | 27.56 | 27.61 | 178,726 | -0.24(-0.86%) |
Aug 18, 2015 | 28.06 | 28.29 | 27.72 | 27.85 | 139,160 | -0.32(-1.15%) |
Aug 17, 2015 | 27.67 | 28.19 | 27.47 | 28.17 | 143,680 | +0.46(+1.65%) |
Aug 14, 2015 | 27.87 | 27.96 | 27.56 | 27.71 | 159,032 | -0.16(-0.57%) |
Aug 13, 2015 | 27.87 | 28.15 | 27.64 | 27.87 | 209,688 | -0.06(-0.21%) |
Aug 12, 2015 | 27.51 | 27.95 | 27.36 | 27.93 | 259,978 | +0.32(+1.14%) |
Aug 11, 2015 | 27.06 | 27.62 | 27.06 | 27.62 | 238,033 | +0.32(+1.18%) |
Aug 10, 2015 | 27.05 | 27.42 | 27.02 | 27.29 | 183,774 | +0.35(+1.28%) |
Aug 07, 2015 | 24.12 | 27.58 | 24.12 | 26.95 | 480,889 | -1.04(-3.70%) |
Aug 06, 2015 | 28.14 | 28.23 | 27.43 | 27.98 | 176,755 | -0.15(-0.53%) |
Aug 05, 2015 | 28.48 | 28.54 | 27.95 | 28.14 | 185,904 | -0.17(-0.61%) |
Aug 04, 2015 | 28.41 | 28.61 | 28.07 | 28.31 | 114,263 | -0.08(-0.26%) |
Aug 03, 2015 | 28.39 | 28.61 | 27.97 | 28.38 | 154,596 | +0.06(+0.21%) |
Jul 31, 2015 | 28.40 | 28.72 | 28.22 | 28.32 | 253,597 | +0.05(+0.19%) |
Jul 30, 2015 | 28.29 | 28.41 | 28.00 | 28.27 | 115,382 | -0.15(-0.53%) |
Jul 29, 2015 | 28.29 | 28.57 | 28.28 | 28.42 | 115,957 | +0.04(+0.13%) |
Jul 28, 2015 | 28.50 | 28.61 | 28.17 | 28.38 | 166,503 | -0.01(-0.03%) |
Jul 27, 2015 | 28.36 | 28.57 | 28.29 | 28.39 | 132,712 | -0.06(-0.21%) |
Jul 24, 2015 | 28.60 | 28.93 | 28.23 | 28.45 | 231,751 | -0.21(-0.73%) |
Jul 23, 2015 | 29.17 | 29.22 | 28.50 | 28.66 | 169,588 | -0.42(-1.44%) |
Jul 22, 2015 | 28.77 | 29.18 | 28.77 | 29.08 | 97,658 | +0.18(+0.62%) |
Jul 21, 2015 | 28.99 | 29.41 | 28.79 | 28.90 | 165,227 | -0.13(-0.44%) |
Jul 20, 2015 | 29.37 | 29.37 | 28.97 | 29.03 | 169,262 | -0.34(-1.15%) |
Jul 17, 2015 | 29.33 | 29.50 | 29.22 | 29.37 | 185,760 | +0.02(+0.05%) |
Jul 16, 2015 | 29.54 | 29.76 | 29.24 | 29.35 | 108,906 | -0.02(-0.05%) |
Jul 15, 2015 | 29.39 | 29.54 | 29.09 | 29.37 | 139,680 | -0.05(-0.18%) |
Jul 14, 2015 | 29.31 | 29.71 | 29.20 | 29.42 | 133,111 | -0.02(-0.08%) |
Jul 13, 2015 | 29.34 | 29.58 | 29.27 | 29.44 | 143,399 | +0.32(+1.08%) |
Jul 10, 2015 | 28.91 | 29.22 | 28.77 | 29.13 | 164,438 | +0.48(+1.68%) |
Jul 09, 2015 | 29.43 | 29.43 | 28.59 | 28.65 | 192,735 | -0.39(-1.34%) |
Jul 08, 2015 | 29.37 | 29.69 | 28.84 | 29.04 | 330,649 | -0.72(-2.42%) |
Jul 07, 2015 | 29.96 | 30.01 | 29.46 | 29.76 | 208,711 | -0.14(-0.48%) |
Jul 06, 2015 | 29.35 | 30.01 | 29.22 | 29.90 | 216,169 | +0.33(+1.12%) |
Jul 02, 2015 | 29.93 | 29.57 | 29.57 | 29.57 | 156,877 | -0.16(-0.55%) |
Jul 01, 2015 | 29.78 | 29.92 | 29.45 | 29.73 | 297,510 | +0.17(+0.58%) |
Jun 30, 2015 | 29.71 | 29.76 | 29.39 | 29.56 | 310,850 | +0.17(+0.56%) |
Jun 29, 2015 | 30.06 | 30.59 | 29.35 | 29.40 | 265,519 | -0.86(-2.85%) |
Jun 26, 2015 | 30.09 | 30.40 | 29.78 | 30.26 | 604,876 | +0.26(+0.85%) |
Jun 25, 2015 | 30.33 | 30.33 | 29.70 | 30.00 | 175,857 | -0.16(-0.52%) |
Jun 24, 2015 | 30.61 | 30.68 | 30.12 | 30.16 | 191,558 | -0.64(-2.07%) |
Jun 23, 2015 | 31.11 | 31.11 | 30.53 | 30.80 | 195,709 | -0.11(-0.34%) |
Jun 22, 2015 | 30.96 | 31.20 | 30.75 | 30.90 | 153,489 | +0.11(+0.34%) |
Jun 19, 2015 | 30.81 | 30.90 | 30.39 | 30.80 | 408,527 | +0.18(+0.59%) |
Jun 18, 2015 | 30.04 | 30.71 | 29.89 | 30.62 | 377,057 | +0.70(+2.33%) |
Jun 17, 2015 | 30.06 | 30.14 | 29.65 | 29.92 | 275,580 | -0.08(-0.27%) |
Jun 16, 2015 | 29.46 | 30.11 | 29.46 | 30.00 | 271,052 | +0.41(+1.37%) |
Jun 15, 2015 | 29.90 | 30.08 | 29.37 | 29.60 | 648,763 | -0.28(-0.93%) |
Jun 12, 2015 | 29.90 | 30.04 | 29.76 | 29.88 | 86,157 | -0.13(-0.42%) |
Jun 11, 2015 | 30.06 | 30.07 | 29.87 | 30.00 | 180,314 | +0.06(+0.20%) |
Jun 10, 2015 | 29.92 | 30.12 | 29.82 | 29.94 | 271,385 | +0.17(+0.58%) |
Jun 09, 2015 | 29.84 | 30.06 | 29.65 | 29.77 | 171,455 | -0.10(-0.33%) |
Jun 08, 2015 | 30.16 | 30.31 | 29.85 | 29.87 | 291,030 | -0.21(-0.70%) |
Jun 05, 2015 | 29.79 | 30.20 | 29.55 | 30.08 | 206,876 | +0.08(+0.28%) |
Jun 04, 2015 | 30.39 | 30.39 | 29.81 | 30.00 | 224,074 | -0.59(-1.94%) |
Jun 03, 2015 | 30.51 | 30.72 | 30.27 | 30.59 | 363,252 | +0.00(+0.00%) |
Jun 02, 2015 | 30.58 | 30.87 | 30.49 | 30.59 | 168,975 | -0.21(-0.68%) |