Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.64 | 30.24 | 27.89 | 30.05 | 207,389 | +1.23(+4.27%) |
Aug 28, 2015 | 29.20 | 26.03 | 28.82 | 198,710 | +2.49(+9.46%) | |
Aug 27, 2015 | 25.49 | 27.38 | 25.47 | 26.33 | 179,129 | +1.17(+4.65%) |
Aug 26, 2015 | 25.65 | 25.98 | 24.82 | 25.16 | 198,132 | +0.04(+0.16%) |
Aug 25, 2015 | 25.99 | 26.24 | 25.02 | 25.12 | 119,112 | +0.10(+0.40%) |
Aug 24, 2015 | 23.99 | 25.86 | 23.90 | 25.02 | 257,224 | -0.31(-1.22%) |
Aug 21, 2015 | 26.22 | 26.38 | 24.90 | 25.33 | 163,974 | -0.87(-3.32%) |
Aug 20, 2015 | 26.00 | 26.78 | 25.26 | 26.20 | 158,838 | +0.11(+0.42%) |
Aug 19, 2015 | 27.78 | 27.78 | 26.00 | 26.09 | 219,626 | -1.91(-6.82%) |
Aug 18, 2015 | 27.58 | 28.50 | 26.57 | 28.00 | 179,192 | +0.59(+2.15%) |
Aug 17, 2015 | 28.35 | 28.85 | 27.36 | 27.41 | 130,741 | -0.92(-3.25%) |
Aug 14, 2015 | 29.87 | 30.24 | 28.21 | 28.33 | 249,791 | -1.54(-5.16%) |
Aug 13, 2015 | 31.09 | 31.09 | 29.70 | 29.87 | 192,275 | -1.23(-3.95%) |
Aug 12, 2015 | 30.13 | 31.40 | 29.32 | 31.10 | 130,991 | +1.12(+3.74%) |
Aug 11, 2015 | 30.60 | 30.98 | 29.56 | 29.98 | 155,577 | -0.78(-2.54%) |
Aug 10, 2015 | 31.72 | 31.72 | 30.15 | 30.76 | 196,034 | -0.83(-2.63%) |
Aug 07, 2015 | 34.50 | 35.98 | 30.33 | 31.59 | 427,966 | -0.46(-1.44%) |
Aug 06, 2015 | 31.50 | 32.29 | 30.94 | 32.05 | 135,361 | +0.71(+2.27%) |
Aug 05, 2015 | 32.77 | 33.12 | 30.17 | 31.34 | 269,664 | -0.99(-3.06%) |
Aug 04, 2015 | 33.26 | 33.49 | 31.52 | 32.33 | 191,549 | -1.24(-3.69%) |
Jul 31, 2015 | 33.57 | 33.57 | 33.57 | 0 | +0.97(+2.98%) | |
Jul 30, 2015 | 31.01 | 32.67 | 31.01 | 32.60 | 129,808 | +1.34(+4.29%) |
Jul 29, 2015 | 31.15 | 31.40 | 30.31 | 31.26 | 193,688 | +0.24(+0.77%) |
Jul 28, 2015 | 30.98 | 31.38 | 29.20 | 31.02 | 382,942 | +0.43(+1.41%) |
Jul 27, 2015 | 32.00 | 32.03 | 30.24 | 30.59 | 214,222 | -1.96(-6.02%) |
Jul 24, 2015 | 33.66 | 33.70 | 32.05 | 32.55 | 187,883 | -1.20(-3.56%) |
Jul 23, 2015 | 36.44 | 36.50 | 33.13 | 33.75 | 234,285 | -2.43(-6.72%) |
Jul 22, 2015 | 37.63 | 37.67 | 36.10 | 36.18 | 135,256 | -1.64(-4.34%) |
Jul 21, 2015 | 37.20 | 37.90 | 36.61 | 37.82 | 109,677 | +0.66(+1.78%) |
Jul 20, 2015 | 38.97 | 38.97 | 36.95 | 37.16 | 96,057 | -1.88(-4.82%) |
Jul 17, 2015 | 38.93 | 39.17 | 38.05 | 39.04 | 98,423 | +0.11(+0.28%) |
Jul 16, 2015 | 40.25 | 40.50 | 38.61 | 38.93 | 64,546 | -0.92(-2.31%) |
Jul 15, 2015 | 40.40 | 40.51 | 39.33 | 39.85 | 38,353 | -0.51(-1.26%) |
Jul 14, 2015 | 39.60 | 41.17 | 39.60 | 40.36 | 82,609 | +0.86(+2.18%) |
Jul 13, 2015 | 39.20 | 39.94 | 38.87 | 39.50 | 47,809 | +0.45(+1.15%) |
Jul 10, 2015 | 39.07 | 39.98 | 38.53 | 39.05 | 44,631 | +0.21(+0.54%) |
Jul 09, 2015 | 38.90 | 39.73 | 38.71 | 38.84 | 63,378 | -0.01(-0.03%) |
Jul 08, 2015 | 40.17 | 40.17 | 38.40 | 38.85 | 64,731 | -1.50(-3.72%) |
Jul 07, 2015 | 40.45 | 40.50 | 38.12 | 40.35 | 106,608 | -0.21(-0.52%) |
Jul 06, 2015 | 40.66 | 41.08 | 39.80 | 40.56 | 144,633 | -0.24(-0.59%) |
Jul 03, 2015 | 41.39 | 41.39 | 40.70 | 40.80 | 17,183 | -0.33(-0.80%) |
Jul 02, 2015 | 41.21 | 41.64 | 40.92 | 41.13 | 158,282 | -0.17(-0.41%) |
Jun 30, 2015 | 41.30 | 41.30 | 41.30 | 0 | -0.25(-0.60%) | |
Jun 29, 2015 | 40.60 | 42.37 | 40.31 | 41.55 | 61,182 | +0.28(+0.68%) |
Jun 26, 2015 | 41.62 | 41.90 | 40.84 | 41.27 | 67,957 | -0.39(-0.94%) |
Jun 25, 2015 | 40.66 | 41.95 | 40.30 | 41.66 | 77,147 | +0.99(+2.43%) |
Jun 24, 2015 | 38.58 | 40.69 | 38.51 | 40.67 | 72,887 | +1.96(+5.06%) |
Jun 23, 2015 | 38.52 | 38.89 | 38.44 | 38.71 | 127,720 | +0.26(+0.68%) |
Jun 22, 2015 | 38.48 | 38.69 | 38.24 | 38.45 | 146,323 | +0.36(+0.95%) |
Jun 19, 2015 | 40.09 | 40.10 | 38.09 | 38.09 | 218,873 | -1.64(-4.13%) |
Jun 18, 2015 | 40.41 | 40.42 | 39.58 | 39.73 | 39,085 | -0.50(-1.24%) |
Jun 17, 2015 | 39.76 | 40.88 | 39.48 | 40.23 | 43,388 | +0.73(+1.85%) |
Jun 16, 2015 | 39.70 | 39.99 | 39.12 | 39.50 | 33,576 | -0.16(-0.40%) |
Jun 15, 2015 | 39.33 | 39.93 | 38.90 | 39.66 | 31,218 | +0.09(+0.23%) |
Jun 12, 2015 | 39.97 | 40.06 | 39.00 | 39.57 | 78,221 | -0.54(-1.35%) |
Jun 11, 2015 | 41.79 | 41.79 | 39.91 | 40.11 | 57,926 | -1.00(-2.43%) |
Jun 10, 2015 | 41.65 | 42.28 | 41.05 | 41.11 | 72,711 | +0.45(+1.11%) |
Jun 09, 2015 | 40.72 | 40.72 | 39.54 | 40.66 | 61,489 | -0.06(-0.15%) |
Jun 08, 2015 | 41.77 | 41.77 | 40.38 | 40.72 | 58,464 | -1.00(-2.40%) |
Jun 05, 2015 | 41.96 | 43.00 | 41.20 | 41.72 | 65,299 | -0.41(-0.97%) |
Jun 04, 2015 | 43.60 | 43.60 | 42.00 | 42.13 | 91,932 | -1.36(-3.13%) |
Jun 03, 2015 | 41.36 | 44.20 | 41.36 | 43.49 | 202,054 | +1.99(+4.80%) |
Jun 02, 2015 | 40.98 | 42.14 | 40.75 | 41.50 | 66,666 | +0.53(+1.29%) |