Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.15 | 28.41 | 26.89 | 26.93 | 1,125,713 | -1.45(-5.11%) |
Aug 28, 2015 | 28.49 | 29.20 | 28.07 | 28.38 | 679,798 | -0.42(-1.46%) |
Aug 27, 2015 | 28.69 | 29.50 | 28.33 | 28.80 | 968,542 | +0.41(+1.43%) |
Aug 26, 2015 | 28.06 | 28.43 | 27.11 | 28.39 | 833,174 | +1.00(+3.63%) |
Aug 25, 2015 | 28.24 | 28.62 | 27.25 | 27.40 | 1,650,311 | +0.00(+0.00%) |
Aug 24, 2015 | 27.05 | 28.22 | 26.51 | 27.40 | 2,630,461 | -1.35(-4.70%) |
Aug 21, 2015 | 29.64 | 29.96 | 28.32 | 28.75 | 2,291,240 | -1.07(-3.59%) |
Aug 20, 2015 | 31.02 | 31.37 | 29.70 | 29.82 | 1,202,676 | -1.77(-5.60%) |
Aug 19, 2015 | 31.80 | 32.16 | 31.30 | 31.59 | 714,829 | -0.26(-0.82%) |
Aug 18, 2015 | 31.31 | 32.15 | 31.26 | 31.85 | 692,047 | +0.43(+1.37%) |
Aug 17, 2015 | 31.09 | 31.79 | 30.95 | 31.42 | 1,391,644 | -0.08(-0.25%) |
Aug 14, 2015 | 31.57 | 32.21 | 31.11 | 31.50 | 987,351 | -0.15(-0.47%) |
Aug 13, 2015 | 31.02 | 32.22 | 30.71 | 31.65 | 1,301,119 | -0.01(-0.03%) |
Aug 12, 2015 | 31.48 | 31.99 | 31.11 | 31.66 | 1,410,524 | +0.05(+0.16%) |
Aug 11, 2015 | 31.74 | 32.50 | 31.15 | 31.61 | 903,229 | -0.30(-0.94%) |
Aug 10, 2015 | 32.75 | 33.11 | 31.88 | 31.91 | 889,161 | -0.88(-2.68%) |
Aug 07, 2015 | 31.55 | 32.80 | 30.29 | 32.79 | 3,664,775 | +2.78(+9.26%) |
Aug 06, 2015 | 30.85 | 31.29 | 29.13 | 30.01 | 1,213,066 | -0.83(-2.69%) |
Aug 05, 2015 | 30.95 | 31.30 | 30.61 | 30.84 | 514,678 | +0.04(+0.13%) |
Aug 04, 2015 | 31.39 | 31.62 | 30.79 | 30.80 | 1,424,805 | -0.37(-1.19%) |
Aug 03, 2015 | 31.50 | 31.75 | 30.55 | 31.17 | 1,401,448 | -0.33(-1.05%) |
Jul 31, 2015 | 30.75 | 31.52 | 30.65 | 31.50 | 2,021,475 | +0.97(+3.18%) |
Jul 30, 2015 | 31.97 | 32.25 | 30.42 | 30.53 | 3,418,266 | -1.34(-4.20%) |
Jul 29, 2015 | 32.88 | 33.09 | 31.67 | 31.87 | 1,680,650 | -1.02(-3.10%) |
Jul 28, 2015 | 32.28 | 33.16 | 31.92 | 32.89 | 2,293,204 | +0.60(+1.86%) |
Jul 27, 2015 | 32.49 | 32.69 | 32.02 | 32.29 | 1,814,641 | -0.31(-0.95%) |
Jul 24, 2015 | 32.84 | 33.05 | 31.97 | 32.60 | 1,769,553 | -0.25(-0.76%) |
Jul 23, 2015 | 32.72 | 33.08 | 32.56 | 32.85 | 1,209,683 | +0.14(+0.43%) |
Jul 22, 2015 | 32.87 | 33.25 | 32.39 | 32.71 | 2,093,552 | -0.57(-1.71%) |
Jul 21, 2015 | 32.89 | 33.74 | 32.85 | 33.28 | 4,179,816 | +0.55(+1.68%) |
Jul 20, 2015 | 32.68 | 33.20 | 32.34 | 32.73 | 2,693,720 | +0.22(+0.68%) |
Jul 17, 2015 | 31.59 | 32.63 | 31.52 | 32.51 | 1,562,796 | +1.03(+3.27%) |
Jul 16, 2015 | 31.17 | 31.62 | 30.90 | 31.48 | 1,411,413 | +0.47(+1.52%) |
Jul 15, 2015 | 31.19 | 31.86 | 30.74 | 31.01 | 1,717,179 | +0.20(+0.65%) |
Jul 14, 2015 | 30.51 | 31.18 | 30.50 | 30.81 | 1,862,329 | +0.30(+0.98%) |
Jul 13, 2015 | 30.38 | 30.64 | 29.88 | 30.51 | 1,781,835 | +0.37(+1.23%) |
Jul 10, 2015 | 28.37 | 30.20 | 28.37 | 30.14 | 3,074,607 | +2.03(+7.22%) |
Jul 09, 2015 | 28.99 | 29.09 | 28.05 | 28.11 | 3,363,028 | -0.37(-1.30%) |
Jul 08, 2015 | 28.04 | 29.35 | 27.93 | 28.48 | 5,200,298 | -0.14(-0.49%) |
Jul 07, 2015 | 28.15 | 28.76 | 27.03 | 28.62 | 20,023,954 | +7.98(+38.66%) |
Jul 06, 2015 | 20.60 | 21.05 | 20.37 | 20.64 | 853,844 | -0.20(-0.96%) |
Jul 02, 2015 | 20.95 | 20.84 | 20.84 | 20.84 | 626,500 | -0.02(-0.10%) |
Jul 01, 2015 | 21.70 | 21.82 | 20.60 | 20.86 | 1,638,035 | -0.60(-2.80%) |
Jun 30, 2015 | 20.59 | 21.56 | 20.59 | 21.46 | 1,899,156 | +1.01(+4.94%) |
Jun 29, 2015 | 21.00 | 21.38 | 20.41 | 20.45 | 1,130,544 | -0.90(-4.22%) |
Jun 26, 2015 | 22.41 | 22.43 | 21.26 | 21.35 | 1,811,098 | -0.92(-4.13%) |
Jun 25, 2015 | 22.21 | 22.32 | 21.91 | 22.27 | 974,203 | +0.17(+0.77%) |
Jun 24, 2015 | 23.11 | 23.15 | 22.02 | 22.10 | 1,492,701 | -0.98(-4.25%) |
Jun 23, 2015 | 23.41 | 23.60 | 22.75 | 23.08 | 1,571,752 | -0.38(-1.62%) |
Jun 22, 2015 | 22.47 | 23.67 | 22.31 | 23.46 | 1,486,177 | +1.19(+5.34%) |
Jun 19, 2015 | 22.30 | 22.50 | 22.19 | 22.27 | 1,227,821 | +0.02(+0.11%) |
Jun 18, 2015 | 21.39 | 22.29 | 21.28 | 22.25 | 904,472 | +0.96(+4.53%) |
Jun 17, 2015 | 21.37 | 21.50 | 21.14 | 21.28 | 989,722 | +0.00(+0.00%) |
Jun 16, 2015 | 20.69 | 21.30 | 20.66 | 21.28 | 1,094,138 | +0.48(+2.28%) |
Jun 15, 2015 | 20.62 | 20.87 | 20.30 | 20.80 | 663,817 | +0.07(+0.31%) |
Jun 12, 2015 | 21.33 | 21.45 | 20.56 | 20.74 | 1,111,955 | -0.73(-3.40%) |
Jun 11, 2015 | 21.30 | 21.76 | 21.22 | 21.47 | 925,675 | +0.28(+1.32%) |
Jun 10, 2015 | 21.53 | 21.80 | 21.10 | 21.19 | 1,578,862 | -0.29(-1.35%) |
Jun 09, 2015 | 21.54 | 21.78 | 21.13 | 21.48 | 989,205 | -0.02(-0.09%) |
Jun 08, 2015 | 21.82 | 21.98 | 21.48 | 21.50 | 1,290,985 | -0.39(-1.78%) |
Jun 05, 2015 | 21.33 | 21.93 | 20.92 | 21.89 | 1,025,620 | +0.49(+2.29%) |
Jun 04, 2015 | 21.50 | 21.74 | 21.25 | 21.40 | 890,685 | -0.22(-1.02%) |
Jun 03, 2015 | 21.60 | 22.00 | 21.30 | 21.62 | 1,082,617 | +0.05(+0.23%) |
Jun 02, 2015 | 21.20 | 21.60 | 20.96 | 21.57 | 2,573,018 | +0.24(+1.13%) |