Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.47 | 22.76 | 22.44 | 22.72 | 46,413 | -0.04(-0.19%) |
Aug 28, 2015 | 22.85 | 22.90 | 22.72 | 22.77 | 25,747 | -0.30(-1.28%) |
Aug 27, 2015 | 22.42 | 23.10 | 22.42 | 23.06 | 7,286 | +1.30(+5.97%) |
Aug 26, 2015 | 21.87 | 21.87 | 21.54 | 21.76 | 51,119 | +0.18(+0.84%) |
Aug 25, 2015 | 22.25 | 22.40 | 21.58 | 21.58 | 130,620 | +0.20(+0.93%) |
Aug 24, 2015 | 20.24 | 21.88 | 20.07 | 21.38 | 22,017 | -0.92(-4.12%) |
Aug 21, 2015 | 22.67 | 22.87 | 22.30 | 22.30 | 27,294 | -0.78(-3.37%) |
Aug 20, 2015 | 22.94 | 23.30 | 22.94 | 23.08 | 57,587 | -0.30(-1.28%) |
Aug 19, 2015 | 23.61 | 23.61 | 23.16 | 23.38 | 20,490 | -0.38(-1.61%) |
Aug 18, 2015 | 23.74 | 23.83 | 23.74 | 23.76 | 7,880 | -0.27(-1.14%) |
Aug 17, 2015 | 23.96 | 24.07 | 23.96 | 24.04 | 5,530 | -0.10(-0.39%) |
Aug 14, 2015 | 24.15 | 24.20 | 24.13 | 24.13 | 14,763 | -0.07(-0.29%) |
Aug 13, 2015 | 24.19 | 24.20 | 24.04 | 24.20 | 4,842 | -0.03(-0.13%) |
Aug 12, 2015 | 24.01 | 24.25 | 23.95 | 24.23 | 10,189 | -0.05(-0.20%) |
Aug 11, 2015 | 24.28 | 24.34 | 24.22 | 24.28 | 12,196 | -0.56(-2.26%) |
Aug 10, 2015 | 24.40 | 24.88 | 24.40 | 24.84 | 17,319 | +0.40(+1.62%) |
Aug 07, 2015 | 24.26 | 24.45 | 24.26 | 24.45 | 9,510 | +0.09(+0.36%) |
Aug 06, 2015 | 24.57 | 24.57 | 24.34 | 24.36 | 3,238 | -0.46(-1.85%) |
Aug 05, 2015 | 24.89 | 24.91 | 24.65 | 24.82 | 13,357 | +0.02(+0.06%) |
Aug 04, 2015 | 24.82 | 24.94 | 24.67 | 24.80 | 4,386 | +0.07(+0.28%) |
Aug 03, 2015 | 24.82 | 24.93 | 24.72 | 24.73 | 8,423 | -0.24(-0.98%) |
Jul 31, 2015 | 25.10 | 25.12 | 24.95 | 24.98 | 4,914 | +0.21(+0.86%) |
Jul 30, 2015 | 24.65 | 24.80 | 24.62 | 24.76 | 3,925 | -0.10(-0.41%) |
Jul 29, 2015 | 24.76 | 24.94 | 24.76 | 24.87 | 5,757 | +0.29(+1.18%) |
Jul 28, 2015 | 24.47 | 24.60 | 24.44 | 24.57 | 11,744 | +0.13(+0.52%) |
Jul 27, 2015 | 24.66 | 24.66 | 24.42 | 24.45 | 10,664 | -0.53(-2.12%) |
Jul 24, 2015 | 25.22 | 25.22 | 24.98 | 24.98 | 2,832 | -0.60(-2.35%) |
Jul 23, 2015 | 25.60 | 25.66 | 25.45 | 25.58 | 4,804 | -0.09(-0.34%) |
Jul 22, 2015 | 25.68 | 25.74 | 25.64 | 25.67 | 11,194 | -0.30(-1.16%) |
Jul 21, 2015 | 25.80 | 26.10 | 25.80 | 25.97 | 2,395 | +0.14(+0.55%) |
Jul 20, 2015 | 26.03 | 26.03 | 25.78 | 25.83 | 7,395 | -0.28(-1.09%) |
Jul 17, 2015 | 26.14 | 26.14 | 25.98 | 26.11 | 11,606 | +0.08(+0.30%) |
Jul 16, 2015 | 26.17 | 26.18 | 25.96 | 26.03 | 14,101 | +0.28(+1.08%) |
Jul 15, 2015 | 25.94 | 25.94 | 25.75 | 25.75 | 8,590 | -0.29(-1.12%) |
Jul 14, 2015 | 25.93 | 26.13 | 25.93 | 26.05 | 3,488 | +0.13(+0.49%) |
Jul 13, 2015 | 25.87 | 25.96 | 25.87 | 25.92 | 1,137 | +0.17(+0.64%) |
Jul 10, 2015 | 25.45 | 25.76 | 25.45 | 25.76 | 5,654 | +0.65(+2.59%) |
Jul 09, 2015 | 24.85 | 25.17 | 24.85 | 25.11 | 21,569 | +0.94(+3.90%) |
Jul 08, 2015 | 24.53 | 24.53 | 24.16 | 24.16 | 15,476 | -0.72(-2.90%) |
Jul 07, 2015 | 24.90 | 24.90 | 24.46 | 24.88 | 11,499 | -0.57(-2.24%) |
Jul 06, 2015 | 25.59 | 25.59 | 25.42 | 25.45 | 9,146 | -0.86(-3.28%) |
Jul 02, 2015 | 26.29 | 26.32 | 26.32 | 26.32 | 7,828 | +0.20(+0.75%) |
Jul 01, 2015 | 26.29 | 26.41 | 26.12 | 26.12 | 9,564 | -0.16(-0.62%) |
Jun 30, 2015 | 26.26 | 26.40 | 26.26 | 26.28 | 4,698 | +0.42(+1.62%) |
Jun 29, 2015 | 26.08 | 26.35 | 25.83 | 25.87 | 521,706 | -0.58(-2.19%) |
Jun 26, 2015 | 26.47 | 26.54 | 26.44 | 26.44 | 53,580 | -0.29(-1.07%) |
Jun 25, 2015 | 26.69 | 26.73 | 26.60 | 26.73 | 8,915 | -0.22(-0.81%) |
Jun 24, 2015 | 27.19 | 27.19 | 26.95 | 26.95 | 2,632 | -0.15(-0.55%) |
Jun 23, 2015 | 27.10 | 27.15 | 27.05 | 27.10 | 6,677 | +0.05(+0.20%) |
Jun 22, 2015 | 26.89 | 27.04 | 26.89 | 27.04 | 4,080 | +0.31(+1.14%) |
Jun 19, 2015 | 26.74 | 26.74 | 26.67 | 26.74 | 4,259 | -0.09(-0.35%) |
Jun 18, 2015 | 26.87 | 26.93 | 26.80 | 26.83 | 21,792 | -0.01(-0.03%) |
Jun 17, 2015 | 26.71 | 26.85 | 26.60 | 26.84 | 2,771 | +0.05(+0.17%) |
Jun 16, 2015 | 26.78 | 26.82 | 26.71 | 26.79 | 3,906 | -0.05(-0.20%) |
Jun 15, 2015 | 26.78 | 26.86 | 26.71 | 26.85 | 14,027 | -0.20(-0.72%) |
Jun 12, 2015 | 27.05 | 27.05 | 27.04 | 27.04 | 1,187 | +0.02(+0.06%) |
Jun 11, 2015 | 27.03 | 27.03 | 26.95 | 27.03 | 3,888 | +0.00(+0.00%) |
Jun 10, 2015 | 26.96 | 27.07 | 26.95 | 27.03 | 5,494 | +0.22(+0.82%) |
Jun 09, 2015 | 27.00 | 27.00 | 26.76 | 26.81 | 6,071 | -0.43(-1.58%) |
Jun 08, 2015 | 27.24 | 27.24 | 27.24 | 27.24 | 302 | +0.03(+0.09%) |
Jun 05, 2015 | 27.25 | 27.25 | 27.16 | 27.21 | 2,424 | -0.13(-0.47%) |
Jun 04, 2015 | 27.50 | 27.54 | 27.32 | 27.34 | 4,860 | -0.33(-1.19%) |
Jun 03, 2015 | 27.64 | 27.69 | 27.64 | 27.67 | 1,693 | -0.07(-0.25%) |
Jun 02, 2015 | 27.44 | 27.76 | 27.44 | 27.74 | 7,758 | +0.12(+0.43%) |