Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.65 | 19.03 | 18.31 | 18.86 | 1,090,828 | -0.03(-0.16%) |
Aug 28, 2015 | 18.37 | 19.24 | 18.15 | 18.88 | 1,697,850 | +0.29(+1.58%) |
Aug 27, 2015 | 17.34 | 18.73 | 17.26 | 18.59 | 1,835,795 | +1.41(+8.18%) |
Aug 26, 2015 | 16.93 | 17.28 | 16.51 | 17.19 | 1,789,166 | +0.63(+3.83%) |
Aug 25, 2015 | 17.65 | 17.92 | 16.52 | 16.55 | 1,764,591 | -0.33(-1.97%) |
Aug 24, 2015 | 16.99 | 17.57 | 16.19 | 16.88 | 2,524,550 | -0.31(-1.82%) |
Aug 21, 2015 | 17.61 | 17.69 | 17.20 | 17.20 | 1,419,502 | -0.80(-4.45%) |
Aug 20, 2015 | 18.71 | 18.71 | 17.99 | 18.00 | 1,195,874 | -0.43(-2.33%) |
Aug 19, 2015 | 18.83 | 18.96 | 18.25 | 18.43 | 1,519,706 | -0.61(-3.18%) |
Aug 18, 2015 | 19.32 | 19.39 | 18.95 | 19.03 | 740,904 | -0.29(-1.52%) |
Aug 17, 2015 | 19.35 | 19.48 | 19.20 | 19.32 | 766,982 | -0.20(-1.00%) |
Aug 14, 2015 | 19.26 | 19.78 | 19.02 | 19.52 | 1,559,869 | +0.25(+1.31%) |
Aug 13, 2015 | 19.63 | 19.72 | 19.05 | 19.27 | 1,772,536 | -0.53(-2.69%) |
Aug 12, 2015 | 20.18 | 20.22 | 19.53 | 19.80 | 3,666,786 | -0.55(-2.71%) |
Aug 11, 2015 | 20.96 | 20.96 | 19.94 | 20.35 | 2,091,473 | -1.47(-6.74%) |
Aug 10, 2015 | 20.80 | 21.94 | 20.35 | 21.82 | 1,850,371 | +1.54(+7.59%) |
Aug 07, 2015 | 20.76 | 21.19 | 20.16 | 20.28 | 1,209,895 | -0.57(-2.74%) |
Aug 06, 2015 | 20.36 | 20.89 | 20.21 | 20.85 | 1,462,756 | +0.49(+2.42%) |
Aug 05, 2015 | 20.36 | 21.53 | 20.27 | 20.36 | 1,520,695 | +0.45(+2.28%) |
Aug 04, 2015 | 20.30 | 20.51 | 19.76 | 19.91 | 1,659,710 | -0.20(-1.01%) |
Aug 03, 2015 | 20.46 | 20.58 | 19.91 | 20.11 | 2,181,519 | -0.52(-2.53%) |
Jul 31, 2015 | 21.39 | 21.39 | 20.60 | 20.63 | 1,625,290 | -0.49(-2.34%) |
Jul 30, 2015 | 21.70 | 21.93 | 21.11 | 21.13 | 1,854,185 | -0.68(-3.11%) |
Jul 29, 2015 | 21.16 | 22.01 | 21.12 | 21.80 | 2,262,770 | +0.56(+2.64%) |
Jul 28, 2015 | 20.99 | 21.48 | 20.84 | 21.24 | 1,974,860 | +0.68(+3.29%) |
Jul 27, 2015 | 20.44 | 20.72 | 20.08 | 20.56 | 2,099,262 | -0.14(-0.65%) |
Jul 24, 2015 | 21.33 | 21.40 | 20.56 | 20.70 | 2,982,284 | -0.27(-1.29%) |
Jul 23, 2015 | 20.08 | 21.27 | 19.99 | 20.97 | 3,632,320 | +1.07(+5.40%) |
Jul 22, 2015 | 20.63 | 20.94 | 19.77 | 19.90 | 4,392,745 | -1.07(-5.12%) |
Jul 21, 2015 | 23.25 | 23.25 | 20.91 | 20.97 | 8,216,042 | -3.29(-13.56%) |
Jul 20, 2015 | 24.79 | 24.92 | 24.19 | 24.26 | 1,500,228 | -0.48(-1.96%) |
Jul 17, 2015 | 25.69 | 25.76 | 24.71 | 24.74 | 2,118,081 | -1.01(-3.91%) |
Jul 16, 2015 | 25.04 | 25.82 | 25.04 | 25.75 | 2,093,850 | +0.40(+1.57%) |
Jul 15, 2015 | 25.00 | 25.45 | 23.84 | 25.35 | 6,425,711 | -1.90(-6.96%) |
Jul 14, 2015 | 27.68 | 27.74 | 27.08 | 27.25 | 1,511,454 | -0.57(-2.05%) |
Jul 13, 2015 | 27.40 | 27.90 | 27.05 | 27.82 | 1,350,702 | +0.61(+2.24%) |
Jul 10, 2015 | 27.71 | 27.80 | 27.05 | 27.21 | 1,221,356 | +0.07(+0.25%) |
Jul 09, 2015 | 27.65 | 27.72 | 27.01 | 27.14 | 1,269,140 | +0.22(+0.83%) |
Jul 08, 2015 | 27.48 | 27.68 | 26.70 | 26.92 | 1,196,855 | -0.76(-2.76%) |
Jul 07, 2015 | 27.09 | 27.95 | 26.09 | 27.69 | 2,272,402 | +0.46(+1.71%) |
Jul 06, 2015 | 27.95 | 28.18 | 27.20 | 27.22 | 2,582,852 | -1.37(-4.81%) |
Jul 02, 2015 | 29.23 | 28.60 | 28.60 | 28.60 | 2,822,482 | -0.55(-1.89%) |
Jul 01, 2015 | 29.39 | 30.02 | 29.13 | 29.15 | 18,583,908 | -0.08(-0.26%) |
Jun 30, 2015 | 30.25 | 30.68 | 28.92 | 29.23 | 1,638,164 | -0.75(-2.49%) |
Jun 29, 2015 | 30.24 | 30.44 | 29.68 | 29.97 | 1,536,379 | -0.74(-2.40%) |
Jun 26, 2015 | 30.53 | 31.02 | 30.43 | 30.71 | 752,689 | +0.29(+0.95%) |
Jun 25, 2015 | 31.05 | 31.46 | 30.37 | 30.42 | 858,710 | -0.65(-2.09%) |
Jun 24, 2015 | 31.14 | 31.41 | 30.74 | 31.06 | 1,277,216 | -0.27(-0.86%) |
Jun 23, 2015 | 30.37 | 31.46 | 30.25 | 31.34 | 1,070,546 | +0.98(+3.22%) |
Jun 22, 2015 | 30.90 | 30.96 | 30.29 | 30.36 | 760,439 | -0.39(-1.26%) |
Jun 19, 2015 | 30.89 | 31.23 | 30.73 | 30.74 | 1,091,420 | -0.22(-0.72%) |
Jun 18, 2015 | 31.45 | 31.84 | 30.61 | 30.97 | 1,120,457 | -0.38(-1.20%) |
Jun 17, 2015 | 32.00 | 32.31 | 30.86 | 31.34 | 704,742 | -0.62(-1.94%) |
Jun 16, 2015 | 31.48 | 32.11 | 31.48 | 31.96 | 481,332 | +0.46(+1.47%) |
Jun 15, 2015 | 31.69 | 32.02 | 31.34 | 31.50 | 1,240,325 | -0.56(-1.75%) |
Jun 12, 2015 | 31.52 | 32.13 | 31.29 | 32.06 | 873,901 | +0.40(+1.25%) |
Jun 11, 2015 | 31.81 | 31.98 | 31.39 | 31.66 | 774,493 | -0.11(-0.34%) |
Jun 10, 2015 | 31.77 | 32.18 | 31.69 | 31.77 | 864,600 | +0.34(+1.08%) |
Jun 09, 2015 | 31.56 | 31.82 | 31.19 | 31.43 | 567,617 | +0.02(+0.06%) |
Jun 08, 2015 | 31.65 | 32.25 | 31.20 | 31.41 | 540,026 | -0.16(-0.52%) |
Jun 05, 2015 | 31.64 | 32.03 | 31.45 | 31.58 | 541,370 | -0.22(-0.70%) |
Jun 04, 2015 | 32.01 | 32.33 | 31.72 | 31.80 | 813,966 | -0.42(-1.29%) |
Jun 03, 2015 | 31.85 | 32.87 | 31.83 | 32.22 | 808,490 | +0.35(+1.09%) |
Jun 02, 2015 | 31.11 | 32.32 | 31.11 | 31.87 | 971,035 | +0.82(+2.65%) |