Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.37 | 26.04 | 25.14 | 25.75 | 500,084 | +0.25(+0.97%) |
Aug 28, 2015 | 25.18 | 25.76 | 24.56 | 25.51 | 483,532 | +0.25(+1.00%) |
Aug 27, 2015 | 25.55 | 25.80 | 24.63 | 25.25 | 698,311 | -0.23(-0.89%) |
Aug 26, 2015 | 26.82 | 26.82 | 24.66 | 25.48 | 1,414,176 | -0.19(-0.73%) |
Aug 25, 2015 | 26.87 | 26.87 | 25.53 | 25.67 | 584,286 | -0.39(-1.50%) |
Aug 24, 2015 | 25.37 | 26.81 | 25.35 | 26.06 | 605,301 | -0.65(-2.44%) |
Aug 21, 2015 | 26.50 | 27.05 | 26.26 | 26.71 | 424,944 | -0.24(-0.90%) |
Aug 20, 2015 | 27.30 | 27.50 | 26.94 | 26.95 | 336,081 | -0.59(-2.15%) |
Aug 19, 2015 | 27.71 | 27.98 | 27.36 | 27.55 | 213,891 | -0.31(-1.13%) |
Aug 18, 2015 | 28.10 | 28.10 | 27.73 | 27.86 | 197,734 | -0.27(-0.97%) |
Aug 17, 2015 | 27.74 | 28.15 | 27.53 | 28.13 | 338,803 | +0.32(+1.15%) |
Aug 14, 2015 | 27.42 | 27.83 | 27.33 | 27.81 | 287,004 | +0.35(+1.29%) |
Aug 13, 2015 | 27.59 | 27.65 | 27.23 | 27.46 | 319,300 | -0.08(-0.28%) |
Aug 12, 2015 | 27.64 | 27.66 | 27.22 | 27.54 | 240,789 | -0.32(-1.14%) |
Aug 11, 2015 | 27.75 | 27.99 | 27.60 | 27.85 | 211,879 | -0.19(-0.69%) |
Aug 10, 2015 | 27.58 | 28.07 | 27.56 | 28.05 | 297,408 | +0.62(+2.27%) |
Aug 07, 2015 | 27.30 | 27.48 | 27.14 | 27.42 | 195,762 | -0.01(-0.04%) |
Aug 06, 2015 | 27.41 | 27.56 | 26.95 | 27.43 | 229,431 | +0.15(+0.56%) |
Aug 05, 2015 | 27.48 | 27.66 | 27.24 | 27.28 | 251,888 | +0.03(+0.09%) |
Aug 04, 2015 | 27.26 | 27.68 | 27.18 | 27.26 | 326,545 | -0.01(-0.04%) |
Aug 03, 2015 | 27.78 | 27.78 | 26.91 | 27.27 | 285,123 | -0.48(-1.71%) |
Jul 31, 2015 | 27.66 | 27.93 | 27.47 | 27.74 | 218,909 | +0.18(+0.66%) |
Jul 30, 2015 | 27.32 | 27.63 | 27.14 | 27.56 | 269,573 | +0.14(+0.52%) |
Jul 29, 2015 | 26.90 | 27.61 | 26.81 | 27.42 | 345,513 | +0.50(+1.84%) |
Jul 28, 2015 | 27.48 | 27.60 | 26.88 | 26.92 | 434,569 | -0.49(-1.79%) |
Jul 27, 2015 | 27.76 | 27.81 | 27.38 | 27.41 | 563,321 | -0.48(-1.72%) |
Jul 24, 2015 | 28.14 | 28.26 | 27.87 | 27.89 | 299,884 | -0.25(-0.90%) |
Jul 23, 2015 | 28.50 | 28.62 | 28.08 | 28.15 | 309,144 | -0.36(-1.28%) |
Jul 22, 2015 | 28.70 | 28.74 | 28.37 | 28.51 | 276,842 | -0.11(-0.39%) |
Jul 21, 2015 | 29.67 | 29.67 | 28.60 | 28.62 | 298,195 | -1.08(-3.65%) |
Jul 20, 2015 | 29.58 | 29.94 | 29.58 | 29.71 | 359,924 | +0.12(+0.39%) |
Jul 17, 2015 | 29.23 | 29.59 | 29.23 | 29.59 | 228,097 | +0.28(+0.97%) |
Jul 16, 2015 | 29.35 | 29.57 | 29.20 | 29.31 | 290,767 | +0.20(+0.70%) |
Jul 15, 2015 | 29.71 | 29.83 | 29.00 | 29.10 | 601,250 | -0.57(-1.93%) |
Jul 14, 2015 | 29.33 | 29.79 | 29.02 | 29.68 | 375,516 | +0.42(+1.44%) |
Jul 13, 2015 | 29.24 | 29.33 | 28.99 | 29.26 | 236,554 | +0.22(+0.75%) |
Jul 10, 2015 | 29.12 | 29.25 | 28.79 | 29.04 | 233,325 | +0.22(+0.75%) |
Jul 09, 2015 | 29.16 | 29.26 | 28.68 | 28.82 | 216,846 | -0.10(-0.33%) |
Jul 08, 2015 | 28.91 | 29.03 | 28.62 | 28.92 | 299,598 | -0.21(-0.73%) |
Jul 07, 2015 | 29.25 | 29.33 | 28.77 | 29.13 | 239,572 | -0.09(-0.29%) |
Jul 06, 2015 | 29.03 | 29.29 | 28.97 | 29.22 | 292,024 | +0.06(+0.21%) |
Jul 02, 2015 | 29.71 | 29.15 | 29.15 | 29.15 | 241,906 | -0.45(-1.50%) |
Jul 01, 2015 | 29.78 | 30.23 | 29.41 | 29.60 | 336,435 | +0.12(+0.41%) |
Jun 30, 2015 | 29.86 | 29.86 | 29.36 | 29.48 | 359,444 | -0.09(-0.29%) |
Jun 29, 2015 | 29.98 | 30.28 | 29.55 | 29.57 | 381,577 | -0.64(-2.13%) |
Jun 26, 2015 | 31.41 | 31.44 | 30.06 | 30.21 | 7,231,925 | -1.04(-3.33%) |
Jun 25, 2015 | 30.76 | 31.28 | 30.58 | 31.25 | 564,676 | +0.67(+2.20%) |
Jun 24, 2015 | 30.73 | 30.84 | 30.48 | 30.58 | 541,473 | -0.27(-0.88%) |
Jun 23, 2015 | 30.61 | 30.87 | 30.08 | 30.85 | 578,432 | +0.29(+0.96%) |
Jun 22, 2015 | 30.00 | 30.62 | 29.62 | 30.56 | 637,439 | +0.81(+2.74%) |
Jun 19, 2015 | 29.60 | 29.83 | 29.30 | 29.74 | 600,692 | +0.24(+0.81%) |
Jun 18, 2015 | 29.56 | 30.19 | 29.22 | 29.51 | 680,629 | +0.11(+0.36%) |
Jun 17, 2015 | 29.63 | 29.73 | 29.28 | 29.40 | 374,746 | -0.10(-0.34%) |
Jun 16, 2015 | 28.95 | 29.89 | 28.95 | 29.50 | 455,488 | +0.47(+1.62%) |
Jun 15, 2015 | 28.95 | 29.17 | 28.66 | 29.03 | 457,652 | -0.24(-0.83%) |
Jun 12, 2015 | 29.46 | 29.47 | 29.14 | 29.27 | 218,638 | -0.26(-0.89%) |
Jun 11, 2015 | 29.34 | 29.58 | 29.25 | 29.54 | 248,800 | +0.20(+0.69%) |
Jun 10, 2015 | 29.25 | 29.72 | 29.23 | 29.33 | 365,752 | +0.39(+1.35%) |
Jun 09, 2015 | 29.34 | 29.54 | 28.92 | 28.94 | 274,542 | -0.36(-1.23%) |
Jun 08, 2015 | 29.30 | 29.44 | 28.92 | 29.30 | 380,238 | -0.06(-0.21%) |
Jun 05, 2015 | 28.79 | 29.41 | 28.42 | 29.36 | 453,918 | +0.50(+1.73%) |
Jun 04, 2015 | 29.32 | 29.46 | 28.81 | 28.86 | 335,794 | -0.64(-2.16%) |
Jun 03, 2015 | 29.23 | 29.74 | 29.14 | 29.50 | 400,860 | +0.30(+1.04%) |
Jun 02, 2015 | 29.11 | 29.51 | 28.91 | 29.20 | 405,681 | -0.02(-0.07%) |