Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 30.32 | 31.09 | 29.99 | 31.01 | 19,438 | +0.50(+1.66%) |
Aug 28, 2015 | 30.45 | 30.57 | 30.15 | 30.51 | 19,563 | +0.02(+0.06%) |
Aug 27, 2015 | 30.65 | 30.65 | 30.11 | 30.49 | 9,766 | +0.15(+0.48%) |
Aug 26, 2015 | 30.76 | 30.76 | 29.61 | 30.34 | 49,074 | +0.16(+0.51%) |
Aug 25, 2015 | 30.37 | 30.69 | 30.01 | 30.19 | 23,421 | +0.52(+1.77%) |
Aug 24, 2015 | 29.60 | 29.87 | 28.96 | 29.66 | 37,748 | -1.22(-3.96%) |
Aug 21, 2015 | 31.29 | 31.45 | 30.78 | 30.89 | 27,275 | -0.47(-1.49%) |
Aug 20, 2015 | 31.13 | 31.37 | 30.82 | 31.35 | 20,211 | -0.08(-0.25%) |
Aug 19, 2015 | 31.35 | 31.76 | 29.25 | 31.43 | 30,290 | -0.26(-0.83%) |
Aug 18, 2015 | 32.77 | 33.32 | 31.23 | 31.69 | 26,597 | -1.18(-3.58%) |
Aug 17, 2015 | 32.28 | 33.14 | 31.70 | 32.87 | 27,392 | +1.30(+4.12%) |
Aug 14, 2015 | 31.32 | 32.12 | 31.30 | 31.57 | 19,345 | +0.10(+0.31%) |
Aug 13, 2015 | 30.74 | 31.60 | 30.47 | 31.47 | 16,705 | +0.59(+1.92%) |
Aug 12, 2015 | 30.67 | 31.03 | 30.60 | 30.88 | 53,766 | +0.14(+0.44%) |
Aug 11, 2015 | 30.44 | 31.20 | 30.44 | 30.74 | 84,428 | -0.37(-1.19%) |
Aug 10, 2015 | 31.08 | 31.33 | 30.86 | 31.11 | 49,433 | +0.08(+0.25%) |
Aug 07, 2015 | 30.44 | 31.57 | 30.44 | 31.03 | 37,891 | +0.35(+1.14%) |
Aug 06, 2015 | 30.94 | 30.94 | 30.28 | 30.68 | 20,059 | +0.50(+1.67%) |
Aug 05, 2015 | 30.40 | 30.40 | 30.12 | 30.18 | 20,569 | +0.05(+0.16%) |
Aug 04, 2015 | 30.35 | 31.81 | 29.77 | 30.13 | 39,265 | +0.02(+0.06%) |
Aug 03, 2015 | 30.79 | 30.87 | 29.45 | 30.11 | 26,672 | +1.18(+4.06%) |
Jul 31, 2015 | 28.78 | 29.19 | 28.29 | 28.93 | 21,894 | +0.38(+1.33%) |
Jul 30, 2015 | 29.72 | 30.08 | 28.55 | 28.55 | 5,818 | -0.44(-1.51%) |
Jul 29, 2015 | 28.21 | 29.21 | 27.73 | 28.99 | 15,945 | +0.94(+3.36%) |
Jul 28, 2015 | 27.07 | 28.14 | 26.81 | 28.05 | 21,049 | +1.21(+4.52%) |
Jul 27, 2015 | 27.03 | 27.09 | 26.55 | 26.84 | 109,432 | -0.46(-1.67%) |
Jul 24, 2015 | 27.11 | 27.36 | 26.83 | 27.29 | 34,306 | -0.22(-0.81%) |
Jul 23, 2015 | 27.73 | 28.06 | 27.36 | 27.52 | 20,065 | -0.21(-0.77%) |
Jul 22, 2015 | 27.80 | 28.45 | 27.68 | 27.73 | 12,744 | -0.84(-2.92%) |
Jul 21, 2015 | 28.80 | 29.29 | 28.42 | 28.56 | 11,949 | -0.15(-0.51%) |
Jul 20, 2015 | 29.38 | 29.47 | 28.64 | 28.71 | 16,351 | -0.39(-1.34%) |
Jul 17, 2015 | 28.98 | 29.33 | 28.88 | 29.10 | 14,126 | +0.04(+0.13%) |
Jul 16, 2015 | 27.40 | 29.11 | 27.11 | 29.06 | 27,810 | +1.86(+6.82%) |
Jul 15, 2015 | 27.31 | 27.38 | 27.03 | 27.20 | 14,785 | -0.34(-1.23%) |
Jul 14, 2015 | 27.56 | 27.68 | 27.38 | 27.54 | 20,483 | -0.37(-1.32%) |
Jul 13, 2015 | 27.59 | 28.03 | 27.59 | 27.91 | 18,229 | -0.43(-1.51%) |
Jul 10, 2015 | 27.38 | 28.85 | 27.35 | 28.34 | 46,264 | +1.28(+4.74%) |
Jul 09, 2015 | 27.34 | 27.51 | 26.12 | 27.06 | 18,512 | -0.30(-1.10%) |
Jul 08, 2015 | 28.13 | 28.29 | 26.89 | 27.36 | 8,690 | -1.15(-4.02%) |
Jul 07, 2015 | 28.88 | 28.88 | 27.85 | 28.51 | 39,015 | -0.45(-1.54%) |
Jul 06, 2015 | 27.91 | 29.02 | 27.63 | 28.95 | 19,462 | +0.70(+2.48%) |
Jul 02, 2015 | 27.01 | 28.25 | 28.25 | 28.25 | 53,333 | +1.07(+3.93%) |
Jul 01, 2015 | 26.95 | 27.29 | 26.93 | 27.19 | 42,652 | +0.21(+0.79%) |
Jun 30, 2015 | 25.94 | 27.20 | 25.29 | 26.97 | 40,703 | +1.06(+4.09%) |
Jun 29, 2015 | 25.12 | 26.33 | 24.97 | 25.91 | 53,581 | -0.19(-0.74%) |
Jun 26, 2015 | 26.01 | 26.29 | 25.42 | 26.11 | 48,012 | +0.38(+1.47%) |
Jun 25, 2015 | 25.68 | 25.75 | 25.35 | 25.73 | 43,427 | +0.55(+2.20%) |
Jun 24, 2015 | 25.16 | 25.32 | 24.84 | 25.17 | 57,700 | +0.02(+0.08%) |
Jun 23, 2015 | 24.82 | 26.01 | 24.27 | 25.16 | 45,366 | +0.62(+2.53%) |
Jun 22, 2015 | 24.20 | 24.60 | 24.13 | 24.53 | 121,785 | +0.30(+1.24%) |
Jun 19, 2015 | 23.97 | 24.40 | 23.87 | 24.23 | 217,301 | +0.07(+0.28%) |
Jun 18, 2015 | 24.16 | 24.78 | 23.99 | 24.16 | 41,770 | -0.03(-0.12%) |
Jun 17, 2015 | 24.10 | 24.23 | 23.84 | 24.19 | 10,491 | +0.01(+0.04%) |
Jun 16, 2015 | 24.71 | 24.82 | 23.84 | 24.18 | 67,194 | -0.51(-2.05%) |
Jun 15, 2015 | 24.30 | 24.86 | 24.28 | 24.69 | 36,485 | -0.52(-2.08%) |
Jun 12, 2015 | 25.12 | 25.27 | 24.80 | 25.21 | 118,150 | -0.07(-0.27%) |
Jun 11, 2015 | 25.28 | 25.66 | 24.74 | 25.28 | 124,737 | -0.02(-0.08%) |
Jun 10, 2015 | 25.48 | 25.68 | 24.59 | 25.30 | 87,267 | +0.24(+0.97%) |
Jun 09, 2015 | 27.30 | 27.33 | 24.77 | 25.06 | 57,329 | -2.11(-7.76%) |
Jun 08, 2015 | 27.08 | 27.63 | 26.42 | 27.17 | 50,411 | +0.11(+0.40%) |
Jun 05, 2015 | 27.20 | 27.36 | 26.85 | 27.06 | 17,246 | -0.01(-0.04%) |
Jun 04, 2015 | 27.02 | 27.68 | 26.76 | 27.07 | 59,398 | -0.18(-0.68%) |
Jun 03, 2015 | 26.22 | 28.15 | 26.21 | 27.25 | 43,147 | +0.06(+0.21%) |