Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.93 | 30.24 | 29.15 | 29.16 | 6,840 | -0.58(-1.95%) |
Aug 28, 2015 | 30.73 | 30.73 | 29.20 | 29.73 | 320,777 | -0.80(-2.62%) |
Aug 27, 2015 | 30.51 | 31.11 | 30.10 | 30.53 | 29,727 | -1.46(-4.56%) |
Aug 26, 2015 | 32.08 | 32.85 | 31.93 | 31.99 | 8,107 | -0.16(-0.49%) |
Aug 25, 2015 | 29.83 | 32.15 | 29.74 | 32.15 | 23,591 | -0.61(-1.88%) |
Aug 24, 2015 | 32.22 | 34.53 | 31.04 | 32.76 | 33,178 | +1.91(+6.20%) |
Aug 21, 2015 | 30.23 | 30.92 | 30.07 | 30.85 | 16,810 | +0.97(+3.25%) |
Aug 20, 2015 | 29.44 | 29.88 | 29.39 | 29.88 | 3,842 | +0.73(+2.52%) |
Aug 19, 2015 | 28.78 | 29.47 | 28.78 | 29.15 | 18,168 | +0.58(+2.03%) |
Aug 18, 2015 | 28.50 | 28.58 | 28.46 | 28.57 | 4,758 | +0.13(+0.47%) |
Aug 17, 2015 | 28.70 | 28.70 | 28.37 | 28.43 | 12,096 | -0.07(-0.24%) |
Aug 14, 2015 | 28.24 | 28.52 | 28.23 | 28.50 | 11,126 | +0.10(+0.35%) |
Aug 13, 2015 | 28.22 | 28.42 | 28.22 | 28.40 | 8,706 | +0.45(+1.60%) |
Aug 12, 2015 | 28.87 | 28.87 | 27.96 | 27.96 | 4,710 | -0.50(-1.74%) |
Aug 11, 2015 | 29.03 | 29.03 | 28.45 | 28.45 | 1,392 | +0.09(+0.33%) |
Aug 10, 2015 | 28.80 | 28.80 | 28.36 | 28.36 | 1,638 | -1.07(-3.65%) |
Aug 07, 2015 | 29.24 | 29.43 | 29.24 | 29.43 | 2,794 | +0.50(+1.72%) |
Aug 06, 2015 | 29.24 | 29.54 | 28.83 | 28.94 | 3,978 | -0.04(-0.14%) |
Aug 05, 2015 | 29.21 | 29.21 | 28.64 | 28.98 | 3,470 | -0.34(-1.15%) |
Aug 04, 2015 | 29.21 | 29.31 | 28.77 | 29.31 | 3,919 | +0.20(+0.68%) |
Aug 03, 2015 | 29.20 | 29.39 | 28.74 | 29.12 | 10,210 | +0.54(+1.87%) |
Jul 31, 2015 | 28.40 | 28.58 | 28.18 | 28.58 | 8,110 | +0.86(+3.11%) |
Jul 30, 2015 | 27.55 | 27.72 | 27.55 | 27.72 | 823 | +0.08(+0.29%) |
Jul 29, 2015 | 28.11 | 28.11 | 27.52 | 27.64 | 3,053 | -0.42(-1.48%) |
Jul 28, 2015 | 29.12 | 29.12 | 27.92 | 28.05 | 5,906 | -0.74(-2.58%) |
Jul 27, 2015 | 29.14 | 29.24 | 28.65 | 28.80 | 3,250 | +0.23(+0.80%) |
Jul 24, 2015 | 28.16 | 28.57 | 28.15 | 28.57 | 2,477 | +0.66(+2.38%) |
Jul 23, 2015 | 27.87 | 28.08 | 27.87 | 27.91 | 1,138 | +0.02(+0.07%) |
Jul 22, 2015 | 27.76 | 27.89 | 27.76 | 27.89 | 1,275 | +0.16(+0.57%) |
Jul 21, 2015 | 27.60 | 27.73 | 27.37 | 27.73 | 5,122 | +0.14(+0.50%) |
Jul 20, 2015 | 27.55 | 27.59 | 27.46 | 27.59 | 2,169 | +0.84(+3.15%) |
Jul 16, 2015 | 26.75 | 26.75 | 26.75 | 26.75 | 12 | +0.37(+1.39%) |
Jul 14, 2015 | 26.62 | 26.62 | 26.32 | 26.38 | 33 | -0.43(-1.59%) |
Jul 13, 2015 | 27.09 | 27.09 | 26.81 | 26.81 | 1,113 | -0.16(-0.59%) |
Jul 10, 2015 | 26.96 | 26.96 | 26.96 | 26.96 | 400 | +0.10(+0.37%) |
Jul 09, 2015 | 26.88 | 26.88 | 26.87 | 26.87 | 3,803 | -0.38(-1.38%) |
Jul 08, 2015 | 26.77 | 27.31 | 26.72 | 27.24 | 4,262 | +0.58(+2.19%) |
Jul 07, 2015 | 26.91 | 27.32 | 26.58 | 26.66 | 19,971 | +0.09(+0.34%) |
Jul 06, 2015 | 26.67 | 26.95 | 26.57 | 26.57 | 1,276 | +0.08(+0.29%) |
Jul 02, 2015 | 26.49 | 26.49 | 26.49 | 26.49 | 1,210 | -0.18(-0.66%) |
Jul 01, 2015 | 26.53 | 26.67 | 26.53 | 26.67 | 450 | +0.33(+1.24%) |
Jun 30, 2015 | 26.47 | 26.47 | 26.10 | 26.34 | 3,060 | -0.03(-0.11%) |
Jun 29, 2015 | 26.15 | 26.37 | 25.93 | 26.37 | 26,734 | +0.42(+1.60%) |
Jun 26, 2015 | 26.02 | 26.13 | 25.95 | 25.95 | 1,821 | +0.16(+0.63%) |
Jun 25, 2015 | 25.74 | 25.79 | 25.74 | 25.79 | 1,030 | +0.16(+0.64%) |
Jun 23, 2015 | 25.61 | 25.64 | 25.61 | 25.63 | 1 | +0.04(+0.16%) |
Jun 22, 2015 | 25.96 | 25.96 | 25.59 | 25.59 | 2,404 | -0.38(-1.45%) |
Jun 19, 2015 | 25.69 | 25.96 | 25.52 | 25.96 | 2,736 | +0.39(+1.51%) |
Jun 18, 2015 | 25.47 | 25.66 | 25.33 | 25.58 | 6,191 | +0.00(+0.01%) |
Jun 17, 2015 | 25.43 | 25.57 | 25.43 | 25.57 | 762 | -0.35(-1.36%) |
Jun 16, 2015 | 25.85 | 25.93 | 25.71 | 25.93 | 3,162 | +0.11(+0.44%) |
Jun 15, 2015 | 25.77 | 25.99 | 25.77 | 25.81 | 2,974 | +0.23(+0.89%) |
Jun 12, 2015 | 25.69 | 25.77 | 25.59 | 25.59 | 2,320 | +0.25(+0.98%) |
Jun 11, 2015 | 25.28 | 25.38 | 25.28 | 25.34 | 1,071 | -0.17(-0.66%) |
Jun 10, 2015 | 25.50 | 25.51 | 25.33 | 25.51 | 914 | -0.06(-0.25%) |
Jun 09, 2015 | 25.58 | 25.58 | 25.43 | 25.57 | 954 | -0.01(-0.06%) |
Jun 08, 2015 | 25.59 | 25.59 | 25.59 | 25.59 | 918 | +0.13(+0.51%) |
Jun 05, 2015 | 25.76 | 25.77 | 25.46 | 25.46 | 855 | -0.20(-0.77%) |
Jun 04, 2015 | 25.65 | 25.77 | 25.65 | 25.66 | 2,242 | +0.34(+1.33%) |
Jun 03, 2015 | 25.42 | 25.42 | 25.18 | 25.32 | 2,585 | +0.09(+0.35%) |
Jun 02, 2015 | 25.50 | 25.50 | 25.19 | 25.23 | 859 | -0.06(-0.24%) |