Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.85 | 27.17 | 25.82 | 25.92 | 146,824 | -1.10(-4.07%) |
Aug 28, 2015 | 27.19 | 27.57 | 26.65 | 27.02 | 68,163 | -0.21(-0.77%) |
Aug 27, 2015 | 27.44 | 27.44 | 26.22 | 27.23 | 143,733 | +0.19(+0.70%) |
Aug 26, 2015 | 26.45 | 27.05 | 26.00 | 27.04 | 225,422 | +1.34(+5.21%) |
Aug 25, 2015 | 25.00 | 26.32 | 24.79 | 25.70 | 181,287 | +1.23(+5.03%) |
Aug 24, 2015 | 22.29 | 24.72 | 22.29 | 24.47 | 185,391 | -0.54(-2.16%) |
Aug 21, 2015 | 24.51 | 25.25 | 24.42 | 25.01 | 151,653 | +0.19(+0.77%) |
Aug 20, 2015 | 25.41 | 25.52 | 24.65 | 24.82 | 225,602 | -0.70(-2.74%) |
Aug 19, 2015 | 25.49 | 25.63 | 25.06 | 25.52 | 79,406 | +0.09(+0.35%) |
Aug 18, 2015 | 25.44 | 25.62 | 25.12 | 25.43 | 89,462 | -0.14(-0.55%) |
Aug 17, 2015 | 25.05 | 25.82 | 24.75 | 25.57 | 153,575 | +0.57(+2.28%) |
Aug 14, 2015 | 25.55 | 25.55 | 24.75 | 25.00 | 97,445 | -0.49(-1.92%) |
Aug 13, 2015 | 25.00 | 25.65 | 25.00 | 25.49 | 99,923 | +0.25(+0.99%) |
Aug 12, 2015 | 24.56 | 25.46 | 24.50 | 25.24 | 87,911 | +0.22(+0.88%) |
Aug 11, 2015 | 24.22 | 25.34 | 24.06 | 25.02 | 188,782 | +0.44(+1.79%) |
Aug 10, 2015 | 24.18 | 24.93 | 23.68 | 24.58 | 200,766 | +0.67(+2.80%) |
Aug 07, 2015 | 23.28 | 24.79 | 22.50 | 23.91 | 360,362 | -0.37(-1.52%) |
Aug 06, 2015 | 24.88 | 25.08 | 23.87 | 24.28 | 168,652 | -0.70(-2.80%) |
Aug 05, 2015 | 24.41 | 25.40 | 24.13 | 24.98 | 155,586 | +0.50(+2.04%) |
Aug 04, 2015 | 23.90 | 24.92 | 23.90 | 24.48 | 186,488 | +0.58(+2.43%) |
Aug 03, 2015 | 26.41 | 26.41 | 23.00 | 23.90 | 607,290 | -2.66(-10.02%) |
Jul 31, 2015 | 27.47 | 27.47 | 26.25 | 26.56 | 152,197 | -0.94(-3.42%) |
Jul 30, 2015 | 27.47 | 27.62 | 27.04 | 27.50 | 99,453 | -0.13(-0.47%) |
Jul 29, 2015 | 27.86 | 28.01 | 26.95 | 27.63 | 68,993 | -0.52(-1.85%) |
Jul 28, 2015 | 28.40 | 28.54 | 26.00 | 28.15 | 198,325 | -0.25(-0.88%) |
Jul 27, 2015 | 28.75 | 28.79 | 28.01 | 28.40 | 105,780 | -0.75(-2.57%) |
Jul 24, 2015 | 30.94 | 30.94 | 28.74 | 29.15 | 131,992 | -1.61(-5.23%) |
Jul 23, 2015 | 30.87 | 31.81 | 30.52 | 30.76 | 107,230 | -0.02(-0.06%) |
Jul 22, 2015 | 31.83 | 32.00 | 30.37 | 30.78 | 139,961 | -0.81(-2.56%) |
Jul 21, 2015 | 29.80 | 32.23 | 29.65 | 31.59 | 311,838 | +1.96(+6.61%) |
Jul 20, 2015 | 28.65 | 29.80 | 28.59 | 29.63 | 199,599 | +1.32(+4.66%) |
Jul 17, 2015 | 27.76 | 28.47 | 27.76 | 28.31 | 94,864 | +0.61(+2.20%) |
Jul 16, 2015 | 26.79 | 27.90 | 26.79 | 27.70 | 105,296 | +1.03(+3.86%) |
Jul 15, 2015 | 26.75 | 27.03 | 26.55 | 26.67 | 53,707 | -0.06(-0.22%) |
Jul 14, 2015 | 26.25 | 26.81 | 26.00 | 26.73 | 120,931 | +0.40(+1.52%) |
Jul 13, 2015 | 27.27 | 27.30 | 25.35 | 26.33 | 205,428 | -0.78(-2.88%) |
Jul 10, 2015 | 26.90 | 27.36 | 26.75 | 27.11 | 121,602 | +0.42(+1.57%) |
Jul 09, 2015 | 27.07 | 27.69 | 26.56 | 26.69 | 131,848 | -0.26(-0.96%) |
Jul 08, 2015 | 27.47 | 27.47 | 26.64 | 26.95 | 70,981 | -0.69(-2.50%) |
Jul 07, 2015 | 28.81 | 28.88 | 26.61 | 27.64 | 151,392 | -1.09(-3.79%) |
Jul 06, 2015 | 28.83 | 29.20 | 28.21 | 28.73 | 163,837 | +0.25(+0.88%) |
Jul 02, 2015 | 28.34 | 28.48 | 28.48 | 28.48 | 100,200 | +0.17(+0.60%) |
Jul 01, 2015 | 27.99 | 29.15 | 27.95 | 28.31 | 194,542 | +0.46(+1.65%) |
Jun 30, 2015 | 26.97 | 28.30 | 26.97 | 27.85 | 135,893 | +0.90(+3.34%) |
Jun 29, 2015 | 27.94 | 27.94 | 26.58 | 26.95 | 221,911 | -1.58(-5.54%) |
Jun 26, 2015 | 29.01 | 29.15 | 27.79 | 28.53 | 80,764 | -0.59(-2.03%) |
Jun 25, 2015 | 29.45 | 29.65 | 29.00 | 29.12 | 118,259 | -0.10(-0.34%) |
Jun 24, 2015 | 28.95 | 29.73 | 28.95 | 29.22 | 184,167 | +0.42(+1.46%) |
Jun 23, 2015 | 28.36 | 28.96 | 28.27 | 28.80 | 146,571 | +0.54(+1.91%) |
Jun 22, 2015 | 28.91 | 28.92 | 27.20 | 28.26 | 163,304 | -0.50(-1.74%) |
Jun 19, 2015 | 29.52 | 29.52 | 28.42 | 28.76 | 98,471 | -0.60(-2.04%) |
Jun 18, 2015 | 29.36 | 29.55 | 28.79 | 29.36 | 106,541 | +0.18(+0.62%) |
Jun 17, 2015 | 28.65 | 29.27 | 28.22 | 29.18 | 133,380 | +0.54(+1.89%) |
Jun 16, 2015 | 28.21 | 29.24 | 28.04 | 28.64 | 199,987 | +0.69(+2.47%) |
Jun 15, 2015 | 27.65 | 28.05 | 27.15 | 27.95 | 81,491 | +0.41(+1.49%) |
Jun 12, 2015 | 27.12 | 27.83 | 26.79 | 27.54 | 81,834 | +0.31(+1.14%) |
Jun 11, 2015 | 27.21 | 27.98 | 26.75 | 27.23 | 153,632 | +0.16(+0.59%) |
Jun 10, 2015 | 26.80 | 27.27 | 26.15 | 27.07 | 108,790 | +0.51(+1.92%) |
Jun 09, 2015 | 25.93 | 27.67 | 24.71 | 26.56 | 460,878 | +0.43(+1.65%) |
Jun 08, 2015 | 27.68 | 28.39 | 25.86 | 26.13 | 265,539 | -1.83(-6.55%) |
Jun 05, 2015 | 27.71 | 28.08 | 27.71 | 27.96 | 54,357 | -0.02(-0.07%) |
Jun 04, 2015 | 28.08 | 28.47 | 27.78 | 27.98 | 88,577 | -0.12(-0.43%) |
Jun 03, 2015 | 27.80 | 28.15 | 27.71 | 28.10 | 92,338 | +0.43(+1.55%) |
Jun 02, 2015 | 27.83 | 28.43 | 27.57 | 27.67 | 182,456 | -0.01(-0.04%) |