Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.49 | 26.92 | 26.16 | 26.74 | 192,428 | +0.05(+0.21%) |
Aug 28, 2015 | 25.88 | 26.73 | 25.88 | 26.68 | 346,600 | +0.63(+2.42%) |
Aug 27, 2015 | 25.75 | 26.11 | 25.44 | 26.05 | 370,906 | +0.47(+1.82%) |
Aug 26, 2015 | 25.65 | 25.66 | 25.11 | 25.59 | 218,006 | +0.36(+1.41%) |
Aug 25, 2015 | 26.36 | 26.36 | 25.21 | 25.23 | 240,295 | -0.40(-1.57%) |
Aug 24, 2015 | 24.88 | 26.08 | 24.77 | 25.63 | 534,371 | -0.77(-2.90%) |
Aug 21, 2015 | 26.20 | 26.91 | 26.20 | 26.40 | 514,756 | -0.25(-0.93%) |
Aug 20, 2015 | 26.72 | 27.01 | 26.57 | 26.65 | 282,670 | -0.28(-1.05%) |
Aug 19, 2015 | 27.04 | 27.06 | 26.71 | 26.93 | 456,849 | -0.29(-1.07%) |
Aug 18, 2015 | 27.50 | 27.54 | 27.20 | 27.22 | 434,011 | -0.35(-1.26%) |
Aug 17, 2015 | 27.64 | 27.88 | 27.35 | 27.57 | 228,430 | -0.13(-0.46%) |
Aug 14, 2015 | 27.41 | 27.89 | 27.24 | 27.70 | 210,406 | +0.19(+0.70%) |
Aug 13, 2015 | 27.22 | 27.61 | 27.02 | 27.51 | 322,176 | +0.26(+0.94%) |
Aug 12, 2015 | 27.44 | 27.44 | 26.88 | 27.25 | 312,498 | -0.15(-0.53%) |
Aug 11, 2015 | 27.07 | 27.57 | 27.04 | 27.40 | 346,852 | +0.14(+0.50%) |
Aug 10, 2015 | 26.86 | 27.30 | 26.83 | 27.26 | 230,456 | +0.47(+1.74%) |
Aug 07, 2015 | 26.53 | 26.85 | 26.52 | 26.79 | 305,410 | +0.05(+0.20%) |
Aug 06, 2015 | 26.47 | 26.94 | 26.18 | 26.74 | 352,090 | +0.29(+1.10%) |
Aug 05, 2015 | 26.16 | 26.73 | 26.12 | 26.45 | 305,466 | +0.42(+1.61%) |
Aug 04, 2015 | 26.31 | 26.59 | 25.97 | 26.03 | 313,461 | -0.35(-1.35%) |
Aug 03, 2015 | 26.32 | 26.66 | 25.93 | 26.39 | 451,795 | +0.13(+0.49%) |
Jul 31, 2015 | 25.58 | 26.69 | 25.50 | 26.26 | 467,863 | +0.80(+3.15%) |
Jul 30, 2015 | 25.42 | 25.69 | 25.23 | 25.46 | 516,005 | -0.05(-0.21%) |
Jul 29, 2015 | 25.38 | 26.42 | 25.21 | 25.51 | 404,627 | +0.02(+0.07%) |
Jul 28, 2015 | 25.01 | 25.81 | 24.70 | 25.49 | 487,161 | +0.86(+3.51%) |
Jul 27, 2015 | 25.10 | 25.13 | 24.57 | 24.63 | 393,447 | -0.53(-2.10%) |
Jul 24, 2015 | 25.28 | 25.31 | 25.00 | 25.16 | 346,798 | -0.26(-1.04%) |
Jul 23, 2015 | 25.37 | 25.50 | 25.11 | 25.42 | 399,255 | +0.18(+0.72%) |
Jul 22, 2015 | 24.92 | 25.28 | 24.92 | 25.24 | 283,402 | +0.17(+0.69%) |
Jul 21, 2015 | 24.92 | 25.18 | 24.87 | 25.07 | 253,952 | +0.01(+0.04%) |
Jul 20, 2015 | 25.11 | 25.19 | 24.90 | 25.06 | 279,678 | +0.04(+0.15%) |
Jul 17, 2015 | 25.13 | 25.13 | 24.98 | 25.02 | 204,035 | -0.14(-0.54%) |
Jul 16, 2015 | 25.28 | 25.58 | 25.04 | 25.16 | 212,860 | -0.09(-0.36%) |
Jul 15, 2015 | 25.73 | 25.73 | 25.16 | 25.25 | 222,707 | -0.43(-1.67%) |
Jul 14, 2015 | 25.65 | 26.76 | 25.08 | 25.68 | 575,099 | -0.11(-0.42%) |
Jul 13, 2015 | 27.11 | 27.34 | 25.28 | 25.78 | 1,298,994 | -1.55(-5.66%) |
Jul 10, 2015 | 28.42 | 28.80 | 20.66 | 27.33 | 2,410,021 | -0.87(-3.10%) |
Jul 09, 2015 | 28.55 | 28.55 | 28.15 | 28.20 | 245,279 | +0.00(+0.00%) |
Jul 08, 2015 | 28.19 | 28.48 | 27.98 | 28.20 | 671,832 | +0.04(+0.13%) |
Jul 07, 2015 | 28.80 | 28.93 | 28.08 | 28.17 | 464,644 | -0.65(-2.24%) |
Jul 06, 2015 | 29.01 | 29.15 | 28.71 | 28.81 | 272,465 | -0.49(-1.68%) |
Jul 02, 2015 | 29.50 | 29.31 | 29.31 | 29.31 | 181,680 | -0.05(-0.19%) |
Jul 01, 2015 | 29.61 | 29.82 | 29.25 | 29.36 | 240,447 | -0.05(-0.19%) |
Jun 30, 2015 | 29.58 | 29.61 | 29.12 | 29.41 | 398,352 | +0.17(+0.59%) |
Jun 29, 2015 | 29.40 | 29.69 | 29.08 | 29.24 | 318,303 | -0.35(-1.20%) |
Jun 26, 2015 | 29.37 | 29.66 | 29.08 | 29.60 | 610,489 | +0.36(+1.24%) |
Jun 25, 2015 | 29.42 | 29.59 | 29.01 | 29.23 | 369,420 | -0.13(-0.43%) |
Jun 24, 2015 | 29.95 | 29.95 | 29.11 | 29.36 | 503,113 | -0.53(-1.77%) |
Jun 23, 2015 | 30.23 | 30.23 | 29.82 | 29.89 | 342,142 | -0.25(-0.85%) |
Jun 22, 2015 | 29.87 | 30.69 | 29.66 | 30.14 | 436,103 | -0.07(-0.24%) |
Jun 19, 2015 | 30.57 | 30.57 | 30.08 | 30.22 | 1,530,058 | -0.32(-1.04%) |
Jun 18, 2015 | 30.24 | 30.63 | 30.07 | 30.53 | 413,541 | +0.31(+1.02%) |
Jun 17, 2015 | 30.39 | 30.74 | 30.17 | 30.22 | 272,233 | -0.04(-0.12%) |
Jun 16, 2015 | 30.39 | 32.30 | 30.09 | 30.26 | 333,042 | -0.27(-0.89%) |
Jun 15, 2015 | 31.05 | 31.18 | 30.29 | 30.53 | 508,934 | -0.80(-2.56%) |
Jun 12, 2015 | 31.48 | 31.65 | 31.21 | 31.33 | 186,197 | -0.20(-0.63%) |
Jun 11, 2015 | 31.43 | 31.53 | 31.03 | 31.53 | 298,922 | +0.06(+0.20%) |
Jun 10, 2015 | 31.12 | 31.55 | 31.10 | 31.47 | 578,008 | +0.27(+0.88%) |
Jun 09, 2015 | 31.40 | 31.60 | 31.13 | 31.20 | 272,173 | -0.30(-0.95%) |
Jun 08, 2015 | 31.52 | 31.60 | 31.33 | 31.50 | 189,811 | -0.01(-0.03%) |
Jun 05, 2015 | 31.74 | 31.74 | 31.25 | 31.51 | 151,334 | -0.19(-0.60%) |
Jun 04, 2015 | 32.01 | 32.08 | 31.58 | 31.70 | 118,612 | -0.46(-1.44%) |
Jun 03, 2015 | 32.15 | 32.40 | 31.96 | 32.16 | 172,184 | +0.14(+0.43%) |
Jun 02, 2015 | 32.02 | 32.43 | 31.96 | 32.03 | 180,167 | -0.14(-0.42%) |