Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.50 | 20.84 | 19.80 | 20.06 | 69,834 | -0.55(-2.67%) |
Aug 28, 2015 | 19.89 | 20.70 | 19.79 | 20.61 | 107,212 | +0.55(+2.74%) |
Aug 27, 2015 | 19.90 | 20.36 | 19.43 | 20.06 | 71,907 | +0.33(+1.67%) |
Aug 26, 2015 | 19.76 | 19.78 | 18.69 | 19.73 | 78,574 | +0.47(+2.44%) |
Aug 25, 2015 | 19.77 | 20.07 | 18.97 | 19.26 | 119,284 | +0.34(+1.80%) |
Aug 24, 2015 | 19.09 | 20.05 | 18.80 | 18.92 | 160,550 | -1.15(-5.73%) |
Aug 21, 2015 | 19.43 | 20.58 | 19.06 | 20.07 | 127,876 | +0.22(+1.11%) |
Aug 20, 2015 | 20.05 | 20.46 | 19.80 | 19.85 | 110,429 | -0.39(-1.93%) |
Aug 19, 2015 | 20.46 | 20.63 | 19.61 | 20.24 | 107,148 | -0.39(-1.89%) |
Aug 18, 2015 | 21.87 | 21.97 | 20.49 | 20.63 | 89,302 | -1.34(-6.10%) |
Aug 17, 2015 | 22.02 | 22.19 | 21.64 | 21.97 | 84,685 | -0.18(-0.81%) |
Aug 14, 2015 | 22.05 | 22.29 | 21.06 | 22.15 | 129,623 | +0.00(+0.00%) |
Aug 13, 2015 | 22.70 | 23.96 | 22.10 | 22.15 | 219,801 | -0.75(-3.28%) |
Aug 12, 2015 | 23.57 | 23.57 | 22.45 | 22.90 | 259,549 | -0.72(-3.05%) |
Aug 11, 2015 | 23.60 | 24.35 | 23.40 | 23.62 | 78,570 | -0.21(-0.88%) |
Aug 10, 2015 | 23.94 | 24.23 | 23.36 | 23.83 | 94,909 | +0.06(+0.25%) |
Aug 07, 2015 | 23.80 | 24.03 | 22.70 | 23.77 | 56,454 | -0.08(-0.34%) |
Aug 06, 2015 | 24.74 | 25.41 | 23.71 | 23.85 | 65,690 | -0.76(-3.09%) |
Aug 05, 2015 | 24.77 | 25.75 | 24.50 | 24.61 | 53,110 | -0.12(-0.49%) |
Aug 04, 2015 | 24.72 | 25.84 | 24.57 | 24.73 | 86,044 | -0.01(-0.04%) |
Aug 03, 2015 | 24.51 | 25.26 | 24.45 | 24.74 | 84,208 | -0.02(-0.08%) |
Jul 31, 2015 | 25.00 | 25.19 | 24.42 | 24.76 | 161,951 | -0.17(-0.68%) |
Jul 30, 2015 | 25.24 | 25.24 | 24.36 | 24.93 | 70,835 | -0.44(-1.73%) |
Jul 29, 2015 | 26.58 | 26.90 | 25.12 | 25.37 | 167,334 | -1.17(-4.41%) |
Jul 28, 2015 | 26.17 | 27.12 | 25.41 | 26.54 | 99,133 | +0.39(+1.49%) |
Jul 27, 2015 | 26.43 | 26.69 | 25.58 | 26.15 | 75,883 | -0.65(-2.43%) |
Jul 24, 2015 | 27.48 | 27.86 | 26.70 | 26.80 | 90,725 | -0.73(-2.65%) |
Jul 23, 2015 | 27.88 | 28.23 | 27.37 | 27.53 | 99,132 | -0.22(-0.79%) |
Jul 22, 2015 | 26.68 | 28.30 | 26.64 | 27.75 | 149,689 | +0.83(+3.08%) |
Jul 21, 2015 | 26.73 | 27.21 | 25.67 | 26.92 | 197,386 | +0.28(+1.05%) |
Jul 20, 2015 | 29.91 | 30.08 | 26.20 | 26.64 | 305,877 | -3.16(-10.60%) |
Jul 17, 2015 | 29.25 | 29.91 | 28.10 | 29.80 | 148,763 | +0.70(+2.41%) |
Jul 16, 2015 | 29.11 | 29.81 | 28.70 | 29.10 | 102,363 | +0.15(+0.52%) |
Jul 15, 2015 | 28.50 | 30.86 | 28.36 | 28.95 | 314,231 | +0.45(+1.58%) |
Jul 14, 2015 | 28.99 | 29.74 | 27.54 | 28.50 | 237,222 | -0.46(-1.59%) |
Jul 13, 2015 | 27.73 | 29.61 | 27.39 | 28.96 | 121,908 | +1.55(+5.65%) |
Jul 10, 2015 | 26.77 | 27.75 | 26.43 | 27.41 | 114,478 | +0.83(+3.12%) |
Jul 09, 2015 | 26.86 | 27.98 | 26.27 | 26.58 | 38,949 | +0.06(+0.23%) |
Jul 08, 2015 | 27.18 | 27.86 | 26.01 | 26.52 | 118,121 | -0.78(-2.86%) |
Jul 07, 2015 | 26.95 | 27.89 | 26.33 | 27.30 | 100,721 | +0.37(+1.37%) |
Jul 06, 2015 | 25.91 | 27.38 | 25.40 | 26.93 | 112,651 | +0.46(+1.74%) |
Jul 02, 2015 | 26.49 | 26.47 | 26.47 | 26.47 | 70,700 | -0.01(-0.04%) |
Jul 01, 2015 | 26.37 | 26.97 | 26.10 | 26.48 | 104,582 | +0.26(+0.99%) |
Jun 30, 2015 | 26.03 | 26.49 | 25.92 | 26.22 | 104,129 | +0.34(+1.31%) |
Jun 29, 2015 | 25.91 | 26.75 | 25.15 | 25.88 | 153,183 | -0.15(-0.58%) |
Jun 26, 2015 | 27.04 | 27.20 | 25.31 | 26.03 | 1,114,244 | -0.91(-3.38%) |
Jun 25, 2015 | 27.01 | 27.24 | 25.84 | 26.94 | 221,177 | +0.29(+1.09%) |
Jun 24, 2015 | 26.10 | 27.50 | 25.90 | 26.65 | 272,759 | +0.59(+2.26%) |
Jun 23, 2015 | 26.40 | 26.70 | 24.88 | 26.06 | 224,381 | -0.25(-0.95%) |
Jun 22, 2015 | 26.99 | 27.09 | 26.08 | 26.31 | 259,081 | -0.34(-1.28%) |
Jun 19, 2015 | 26.98 | 27.33 | 26.50 | 26.65 | 234,566 | -0.41(-1.52%) |
Jun 18, 2015 | 24.43 | 27.60 | 24.29 | 27.06 | 453,552 | +2.79(+11.50%) |
Jun 17, 2015 | 24.80 | 25.55 | 23.66 | 24.27 | 177,418 | -0.32(-1.30%) |
Jun 16, 2015 | 22.10 | 25.91 | 21.64 | 24.59 | 578,035 | +2.51(+11.37%) |
Jun 15, 2015 | 19.32 | 22.73 | 19.32 | 22.08 | 425,499 | +2.63(+13.52%) |
Jun 12, 2015 | 19.90 | 20.43 | 19.01 | 19.45 | 817,062 | -0.49(-2.46%) |
Jun 11, 2015 | 19.97 | 19.97 | 19.38 | 19.94 | 241,570 | -0.05(-0.25%) |
Jun 10, 2015 | 18.58 | 20.00 | 18.37 | 19.99 | 248,241 | +1.05(+5.54%) |
Jun 09, 2015 | 19.03 | 19.17 | 18.61 | 18.94 | 160,395 | -0.20(-1.04%) |
Jun 08, 2015 | 19.27 | 19.50 | 18.50 | 19.14 | 120,365 | -0.21(-1.09%) |
Jun 05, 2015 | 18.95 | 19.62 | 18.51 | 19.35 | 87,045 | +0.23(+1.20%) |
Jun 04, 2015 | 19.79 | 19.91 | 18.87 | 19.12 | 140,907 | -0.83(-4.16%) |
Jun 03, 2015 | 19.00 | 20.00 | 18.72 | 19.95 | 213,929 | +0.96(+5.06%) |
Jun 02, 2015 | 17.93 | 19.00 | 17.78 | 18.99 | 321,927 | +0.95(+5.27%) |