Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.52 | 25.13 | 24.16 | 24.31 | 202,102 | -0.19(-0.77%) |
Aug 28, 2015 | 23.92 | 25.13 | 23.92 | 24.50 | 218,897 | +0.47(+1.95%) |
Aug 27, 2015 | 23.83 | 24.78 | 23.36 | 24.03 | 345,911 | +0.79(+3.39%) |
Aug 26, 2015 | 23.14 | 23.61 | 22.80 | 23.24 | 384,521 | +0.17(+0.73%) |
Aug 25, 2015 | 23.17 | 23.92 | 22.62 | 23.07 | 394,655 | +0.60(+2.67%) |
Aug 24, 2015 | 22.04 | 23.18 | 17.13 | 22.47 | 977,769 | -1.18(-5.00%) |
Aug 21, 2015 | 24.25 | 24.58 | 23.46 | 23.65 | 530,351 | -0.74(-3.04%) |
Aug 20, 2015 | 24.63 | 24.86 | 24.18 | 24.39 | 246,741 | -0.19(-0.76%) |
Aug 19, 2015 | 25.11 | 25.22 | 24.23 | 24.58 | 316,283 | -0.39(-1.58%) |
Aug 18, 2015 | 25.08 | 25.28 | 24.68 | 24.98 | 152,438 | -0.02(-0.08%) |
Aug 17, 2015 | 24.40 | 25.30 | 24.40 | 24.99 | 523,467 | +0.25(+1.02%) |
Aug 14, 2015 | 25.14 | 25.47 | 24.68 | 24.74 | 383,855 | -0.30(-1.20%) |
Aug 13, 2015 | 24.86 | 25.13 | 24.49 | 25.04 | 203,959 | +0.27(+1.10%) |
Aug 12, 2015 | 24.30 | 24.85 | 24.30 | 24.77 | 183,296 | +0.19(+0.76%) |
Aug 11, 2015 | 24.84 | 24.84 | 24.27 | 24.58 | 250,279 | -0.17(-0.68%) |
Aug 10, 2015 | 23.08 | 24.95 | 23.08 | 24.75 | 386,012 | +1.70(+7.37%) |
Aug 07, 2015 | 23.11 | 23.55 | 23.01 | 23.05 | 346,830 | -0.35(-1.48%) |
Aug 06, 2015 | 23.69 | 23.81 | 21.63 | 23.40 | 1,732,300 | -0.43(-1.81%) |
Aug 05, 2015 | 25.10 | 25.44 | 23.76 | 23.83 | 591,233 | -1.13(-4.51%) |
Aug 04, 2015 | 24.86 | 25.37 | 24.71 | 24.96 | 376,110 | +0.03(+0.11%) |
Aug 03, 2015 | 25.95 | 25.95 | 24.74 | 24.93 | 519,175 | -0.73(-2.85%) |
Jul 31, 2015 | 25.96 | 26.24 | 25.42 | 25.66 | 421,125 | -0.14(-0.53%) |
Jul 30, 2015 | 25.91 | 25.91 | 25.36 | 25.80 | 449,459 | +0.05(+0.21%) |
Jul 29, 2015 | 25.63 | 25.89 | 25.05 | 25.74 | 370,962 | +0.41(+1.63%) |
Jul 28, 2015 | 25.36 | 25.93 | 24.95 | 25.33 | 489,301 | +0.11(+0.44%) |
Jul 27, 2015 | 24.59 | 25.56 | 24.53 | 25.22 | 410,408 | +0.38(+1.51%) |
Jul 24, 2015 | 24.44 | 24.92 | 24.30 | 24.84 | 425,851 | +0.46(+1.88%) |
Jul 23, 2015 | 24.88 | 24.94 | 23.97 | 24.39 | 340,339 | -0.33(-1.33%) |
Jul 22, 2015 | 24.87 | 25.05 | 24.62 | 24.72 | 318,646 | -0.15(-0.59%) |
Jul 21, 2015 | 25.23 | 25.57 | 24.72 | 24.86 | 340,412 | -0.24(-0.95%) |
Jul 20, 2015 | 25.56 | 25.71 | 24.96 | 25.10 | 334,501 | -0.37(-1.44%) |
Jul 17, 2015 | 25.88 | 25.90 | 25.47 | 25.47 | 285,837 | -0.39(-1.52%) |
Jul 16, 2015 | 25.43 | 25.86 | 25.11 | 25.86 | 415,698 | +0.57(+2.24%) |
Jul 15, 2015 | 25.26 | 25.48 | 24.95 | 25.29 | 352,660 | +0.07(+0.29%) |
Jul 14, 2015 | 25.26 | 25.59 | 25.12 | 25.22 | 282,135 | +0.12(+0.47%) |
Jul 13, 2015 | 24.74 | 25.31 | 24.73 | 25.10 | 324,376 | +0.28(+1.14%) |
Jul 10, 2015 | 24.67 | 25.40 | 24.52 | 24.82 | 634,621 | +0.30(+1.23%) |
Jul 09, 2015 | 24.52 | 24.62 | 24.18 | 24.51 | 327,503 | +0.36(+1.48%) |
Jul 08, 2015 | 24.24 | 24.41 | 24.02 | 24.16 | 405,037 | -0.28(-1.16%) |
Jul 07, 2015 | 24.02 | 24.61 | 23.71 | 24.44 | 399,124 | +0.31(+1.29%) |
Jul 06, 2015 | 23.94 | 24.15 | 23.63 | 24.13 | 213,660 | +0.16(+0.69%) |
Jul 02, 2015 | 23.57 | 23.97 | 23.97 | 23.97 | 270,261 | +0.35(+1.47%) |
Jul 01, 2015 | 23.30 | 23.99 | 23.25 | 23.62 | 394,639 | +0.31(+1.34%) |
Jun 30, 2015 | 23.88 | 23.94 | 22.91 | 23.31 | 549,751 | -0.45(-1.89%) |
Jun 29, 2015 | 23.89 | 24.15 | 23.43 | 23.75 | 369,990 | -0.46(-1.89%) |
Jun 26, 2015 | 24.49 | 24.71 | 23.98 | 24.21 | 304,594 | -0.25(-1.01%) |
Jun 25, 2015 | 24.32 | 24.67 | 24.19 | 24.46 | 198,384 | +0.08(+0.34%) |
Jun 24, 2015 | 24.35 | 24.59 | 24.18 | 24.38 | 160,378 | -0.05(-0.22%) |
Jun 23, 2015 | 24.62 | 24.72 | 24.30 | 24.43 | 219,745 | -0.13(-0.52%) |
Jun 22, 2015 | 24.52 | 24.68 | 24.26 | 24.56 | 357,695 | +0.39(+1.63%) |
Jun 19, 2015 | 23.73 | 24.44 | 23.70 | 24.17 | 498,658 | +0.57(+2.40%) |
Jun 18, 2015 | 23.48 | 23.77 | 23.11 | 23.60 | 388,392 | +0.07(+0.31%) |
Jun 17, 2015 | 22.66 | 23.65 | 22.56 | 23.53 | 488,715 | +1.00(+4.43%) |
Jun 16, 2015 | 22.62 | 22.77 | 22.43 | 22.53 | 275,261 | -0.15(-0.65%) |
Jun 15, 2015 | 22.43 | 22.87 | 22.43 | 22.67 | 282,449 | +0.12(+0.53%) |
Jun 12, 2015 | 22.80 | 22.86 | 22.47 | 22.56 | 428,668 | -0.27(-1.16%) |
Jun 11, 2015 | 22.94 | 23.16 | 22.70 | 22.82 | 378,949 | -0.04(-0.16%) |
Jun 10, 2015 | 23.02 | 23.60 | 22.79 | 22.86 | 534,107 | -0.20(-0.87%) |
Jun 09, 2015 | 23.34 | 23.54 | 22.39 | 23.06 | 1,259,920 | -0.40(-1.72%) |
Jun 08, 2015 | 24.38 | 24.72 | 23.31 | 23.46 | 491,932 | -0.69(-2.84%) |
Jun 05, 2015 | 23.94 | 24.41 | 23.94 | 24.15 | 121,425 | +0.04(+0.15%) |
Jun 04, 2015 | 24.26 | 24.43 | 23.90 | 24.11 | 275,247 | -0.19(-0.79%) |
Jun 03, 2015 | 24.57 | 24.57 | 24.29 | 24.30 | 127,785 | -0.16(-0.64%) |
Jun 02, 2015 | 24.34 | 24.57 | 24.26 | 24.46 | 150,366 | +0.12(+0.49%) |