Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.41 | 27.23 | 25.41 | 26.32 | 1,639 | +0.07(+0.26%) |
Aug 28, 2015 | 27.11 | 27.47 | 25.89 | 26.26 | 4,276 | -1.09(-3.99%) |
Aug 27, 2015 | 24.31 | 27.37 | 24.31 | 27.35 | 6,350 | +1.67(+6.52%) |
Aug 26, 2015 | 24.56 | 25.67 | 24.31 | 25.67 | 17,165 | +1.50(+6.22%) |
Aug 25, 2015 | 24.80 | 25.11 | 24.05 | 24.17 | 6,114 | +0.39(+1.66%) |
Aug 24, 2015 | 24.74 | 25.54 | 23.70 | 23.77 | 10,564 | -2.28(-8.73%) |
Aug 21, 2015 | 26.27 | 26.29 | 25.97 | 26.05 | 3,619 | -0.58(-2.16%) |
Aug 20, 2015 | 27.19 | 27.22 | 26.43 | 26.62 | 6,682 | -0.59(-2.18%) |
Aug 19, 2015 | 27.22 | 27.51 | 27.22 | 27.22 | 5,891 | -0.03(-0.09%) |
Aug 18, 2015 | 27.56 | 27.81 | 27.09 | 27.24 | 2,710 | -1.02(-3.61%) |
Aug 17, 2015 | 28.33 | 28.33 | 26.79 | 28.26 | 1,617 | +0.08(+0.27%) |
Aug 14, 2015 | 27.43 | 28.19 | 26.56 | 28.19 | 2,854 | -0.01(-0.03%) |
Aug 13, 2015 | 28.20 | 28.20 | 28.20 | 28.20 | 305 | +0.52(+1.86%) |
Aug 12, 2015 | 28.14 | 28.32 | 27.43 | 27.68 | 3,086 | -1.32(-4.56%) |
Aug 11, 2015 | 28.33 | 29.09 | 27.43 | 29.00 | 8,528 | +0.46(+1.59%) |
Aug 10, 2015 | 27.73 | 30.01 | 27.73 | 28.55 | 10,052 | +1.45(+5.35%) |
Aug 07, 2015 | 29.03 | 29.03 | 26.44 | 27.10 | 1,794 | -1.07(-3.81%) |
Aug 06, 2015 | 29.06 | 29.06 | 28.17 | 28.17 | 2,431 | +0.56(+2.02%) |
Aug 05, 2015 | 28.72 | 28.72 | 27.61 | 27.61 | 3,575 | -0.81(-2.84%) |
Aug 04, 2015 | 30.71 | 31.16 | 28.21 | 28.42 | 3,207 | -1.44(-4.83%) |
Aug 03, 2015 | 27.82 | 30.84 | 26.37 | 29.86 | 16,433 | +2.00(+7.18%) |
Jul 31, 2015 | 26.36 | 28.61 | 26.36 | 27.86 | 4,287 | +1.52(+5.77%) |
Jul 30, 2015 | 25.97 | 26.75 | 25.97 | 26.34 | 2,822 | -0.14(-0.52%) |
Jul 29, 2015 | 25.95 | 27.29 | 25.80 | 26.48 | 3,621 | +0.13(+0.49%) |
Jul 28, 2015 | 27.24 | 27.24 | 25.90 | 26.35 | 2,904 | -0.49(-1.82%) |
Jul 27, 2015 | 28.33 | 28.91 | 26.19 | 26.84 | 4,616 | -1.96(-6.80%) |
Jul 24, 2015 | 30.07 | 30.07 | 28.80 | 28.80 | 1,983 | -0.65(-2.22%) |
Jul 23, 2015 | 33.02 | 33.02 | 29.19 | 29.45 | 9,767 | -3.79(-11.39%) |
Jul 22, 2015 | 33.81 | 33.81 | 33.18 | 33.24 | 1,263 | -0.24(-0.72%) |
Jul 21, 2015 | 33.46 | 33.83 | 32.81 | 33.48 | 6,499 | +0.49(+1.48%) |
Jul 20, 2015 | 33.27 | 33.27 | 32.98 | 32.99 | 8,184 | -0.28(-0.85%) |
Jul 17, 2015 | 32.48 | 33.39 | 32.14 | 33.27 | 5,194 | +0.80(+2.46%) |
Jul 16, 2015 | 32.41 | 34.30 | 32.24 | 32.47 | 39,671 | +0.19(+0.58%) |
Jul 15, 2015 | 31.22 | 32.36 | 31.22 | 32.28 | 3,913 | +0.72(+2.29%) |
Jul 14, 2015 | 31.16 | 31.56 | 31.16 | 31.56 | 1,632 | +0.27(+0.88%) |
Jul 13, 2015 | 31.66 | 31.85 | 30.91 | 31.29 | 3,684 | -0.98(-3.03%) |
Jul 10, 2015 | 31.40 | 32.41 | 30.95 | 32.27 | 1,637 | +1.07(+3.44%) |
Jul 09, 2015 | 31.77 | 32.14 | 30.91 | 31.19 | 4,754 | -0.60(-1.89%) |
Jul 08, 2015 | 31.72 | 32.52 | 31.72 | 31.79 | 5,277 | -0.06(-0.19%) |
Jul 07, 2015 | 32.04 | 32.58 | 31.77 | 31.85 | 3,059 | +0.17(+0.54%) |
Jul 06, 2015 | 31.68 | 32.08 | 30.92 | 31.68 | 5,030 | +0.46(+1.49%) |
Jul 02, 2015 | 31.90 | 31.22 | 31.22 | 31.22 | 4,076 | -0.58(-1.84%) |
Jul 01, 2015 | 32.08 | 32.40 | 30.51 | 31.80 | 9,817 | -0.53(-1.65%) |
Jun 30, 2015 | 32.41 | 32.54 | 32.33 | 32.33 | 4,676 | +0.48(+1.51%) |
Jun 29, 2015 | 32.45 | 32.45 | 31.77 | 31.85 | 4,936 | -0.76(-2.34%) |
Jun 26, 2015 | 32.27 | 32.62 | 31.83 | 32.62 | 33,403 | +0.21(+0.66%) |
Jun 25, 2015 | 31.77 | 32.62 | 31.77 | 32.40 | 1,998 | +0.21(+0.67%) |
Jun 24, 2015 | 31.90 | 32.73 | 30.91 | 32.19 | 4,824 | -0.64(-1.96%) |
Jun 23, 2015 | 32.20 | 32.90 | 30.65 | 32.83 | 3,878 | +0.42(+1.30%) |
Jun 22, 2015 | 32.63 | 32.63 | 29.89 | 32.41 | 4,576 | +0.99(+3.14%) |
Jun 19, 2015 | 30.69 | 32.45 | 30.69 | 31.42 | 17,241 | +0.22(+0.72%) |
Jun 18, 2015 | 29.89 | 31.25 | 29.89 | 31.20 | 12,283 | +0.61(+1.99%) |
Jun 17, 2015 | 30.48 | 31.54 | 30.06 | 30.59 | 11,522 | +0.32(+1.05%) |
Jun 16, 2015 | 30.31 | 30.39 | 30.10 | 30.27 | 4,498 | -0.03(-0.11%) |
Jun 15, 2015 | 28.33 | 30.46 | 28.33 | 30.31 | 2,957 | +1.12(+3.82%) |
Jun 12, 2015 | 29.72 | 30.48 | 29.19 | 29.19 | 2,850 | -1.20(-3.95%) |
Jun 11, 2015 | 29.41 | 30.39 | 29.41 | 30.39 | 1,379 | -0.12(-0.39%) |
Jun 10, 2015 | 29.77 | 30.52 | 29.38 | 30.51 | 10,639 | +0.91(+3.07%) |
Jun 09, 2015 | 30.48 | 30.48 | 29.09 | 29.60 | 2,939 | +1.22(+4.30%) |
Jun 08, 2015 | 29.40 | 29.41 | 28.26 | 28.38 | 2,801 | +0.04(+0.15%) |
Jun 05, 2015 | 28.49 | 28.56 | 28.29 | 28.34 | 4,181 | -0.91(-3.11%) |
Jun 04, 2015 | 29.71 | 30.01 | 29.25 | 29.25 | 2,739 | -0.40(-1.36%) |
Jun 03, 2015 | 28.29 | 29.66 | 28.29 | 29.66 | 7,181 | +1.37(+4.86%) |
Jun 02, 2015 | 28.17 | 28.28 | 27.63 | 28.28 | 3,173 | +0.66(+2.39%) |