Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.69 | 26.00 | 25.57 | 25.83 | 117,857 | -0.10(-0.37%) |
Aug 28, 2015 | 25.71 | 26.03 | 25.67 | 25.93 | 35,880 | +0.15(+0.58%) |
Aug 27, 2015 | 25.17 | 25.84 | 25.17 | 25.78 | 29,391 | +0.93(+3.73%) |
Aug 26, 2015 | 24.89 | 24.90 | 24.42 | 24.85 | 51,058 | +0.45(+1.86%) |
Aug 25, 2015 | 25.47 | 25.47 | 24.40 | 24.40 | 108,572 | -0.58(-2.31%) |
Aug 24, 2015 | 25.36 | 25.70 | 23.13 | 24.97 | 116,606 | -0.89(-3.45%) |
Aug 21, 2015 | 26.35 | 26.56 | 25.86 | 25.87 | 55,171 | -0.69(-2.60%) |
Aug 20, 2015 | 26.87 | 26.87 | 26.53 | 26.56 | 21,338 | -0.45(-1.68%) |
Aug 19, 2015 | 27.19 | 27.19 | 26.87 | 27.01 | 33,352 | -0.29(-1.06%) |
Aug 18, 2015 | 27.42 | 27.47 | 27.28 | 27.30 | 30,141 | -0.18(-0.67%) |
Aug 17, 2015 | 27.25 | 27.48 | 27.12 | 27.48 | 85,995 | +0.20(+0.74%) |
Aug 14, 2015 | 27.10 | 27.30 | 27.10 | 27.28 | 104,531 | +0.20(+0.74%) |
Aug 13, 2015 | 27.06 | 27.17 | 27.03 | 27.08 | 34,138 | -0.10(-0.39%) |
Aug 12, 2015 | 26.98 | 27.20 | 26.80 | 27.19 | 95,552 | +0.05(+0.19%) |
Aug 11, 2015 | 27.30 | 27.30 | 27.03 | 27.13 | 410,531 | -0.47(-1.71%) |
Aug 10, 2015 | 27.10 | 27.61 | 27.06 | 27.61 | 35,158 | +0.79(+2.93%) |
Aug 07, 2015 | 26.99 | 27.08 | 26.77 | 26.82 | 10,826 | -0.21(-0.78%) |
Aug 06, 2015 | 27.10 | 27.21 | 26.98 | 27.03 | 82,198 | -0.03(-0.10%) |
Aug 05, 2015 | 27.12 | 27.27 | 26.99 | 27.05 | 54,059 | +0.16(+0.58%) |
Aug 04, 2015 | 26.76 | 27.00 | 26.76 | 26.90 | 28,117 | +0.25(+0.95%) |
Aug 03, 2015 | 26.72 | 26.77 | 26.53 | 26.64 | 546,454 | -0.17(-0.65%) |
Jul 31, 2015 | 26.98 | 26.98 | 26.80 | 26.82 | 265,028 | -0.03(-0.10%) |
Jul 30, 2015 | 26.79 | 26.85 | 26.72 | 26.84 | 17,013 | -0.01(-0.03%) |
Jul 29, 2015 | 26.49 | 26.86 | 26.49 | 26.85 | 19,926 | +0.60(+2.30%) |
Jul 28, 2015 | 25.80 | 26.30 | 25.76 | 26.25 | 124,854 | +0.59(+2.32%) |
Jul 27, 2015 | 25.73 | 25.93 | 25.44 | 25.66 | 118,510 | -0.27(-1.05%) |
Jul 24, 2015 | 26.39 | 26.39 | 25.82 | 25.93 | 23,086 | -0.45(-1.72%) |
Jul 23, 2015 | 26.70 | 26.70 | 26.38 | 26.38 | 47,808 | -0.18(-0.69%) |
Jul 22, 2015 | 26.51 | 26.69 | 26.48 | 26.56 | 70,296 | -0.08(-0.30%) |
Jul 21, 2015 | 26.75 | 26.90 | 26.63 | 26.64 | 22,062 | -0.11(-0.42%) |
Jul 20, 2015 | 26.92 | 26.92 | 26.73 | 26.76 | 84,254 | -0.24(-0.87%) |
Jul 17, 2015 | 27.29 | 27.29 | 26.91 | 26.99 | 41,815 | -0.29(-1.06%) |
Jul 16, 2015 | 27.39 | 27.39 | 27.26 | 27.28 | 69,299 | -0.06(-0.22%) |
Jul 15, 2015 | 27.67 | 27.67 | 27.34 | 27.34 | 25,071 | -0.36(-1.29%) |
Jul 14, 2015 | 27.58 | 27.72 | 27.51 | 27.70 | 25,003 | +0.12(+0.44%) |
Jul 13, 2015 | 27.43 | 27.59 | 27.39 | 27.58 | 28,165 | +0.34(+1.25%) |
Jul 10, 2015 | 27.21 | 27.24 | 27.11 | 27.24 | 69,184 | +0.34(+1.27%) |
Jul 09, 2015 | 27.16 | 27.21 | 26.89 | 26.90 | 95,930 | +0.03(+0.10%) |
Jul 08, 2015 | 27.20 | 27.30 | 26.84 | 26.87 | 240,920 | -0.56(-2.04%) |
Jul 07, 2015 | 27.28 | 27.46 | 26.89 | 27.43 | 70,605 | -0.01(-0.03%) |
Jul 06, 2015 | 27.46 | 27.73 | 27.38 | 27.44 | 92,050 | -0.28(-1.01%) |
Jul 02, 2015 | 27.84 | 27.72 | 27.72 | 27.72 | 73,077 | -0.02(-0.06%) |
Jul 01, 2015 | 27.49 | 27.87 | 27.49 | 27.74 | 709,574 | +0.13(+0.48%) |
Jun 30, 2015 | 27.99 | 27.99 | 27.61 | 27.61 | 1,035,307 | -0.18(-0.66%) |
Jun 29, 2015 | 28.23 | 28.23 | 27.77 | 27.79 | 127,539 | -0.65(-2.28%) |
Jun 26, 2015 | 28.48 | 28.48 | 28.32 | 28.44 | 12,515 | +0.01(+0.03%) |
Jun 25, 2015 | 28.50 | 28.50 | 28.34 | 28.43 | 21,463 | -0.09(-0.31%) |
Jun 24, 2015 | 28.74 | 28.76 | 28.49 | 28.51 | 28,605 | -0.21(-0.72%) |
Jun 23, 2015 | 28.73 | 28.76 | 28.65 | 28.72 | 23,609 | +0.03(+0.12%) |
Jun 22, 2015 | 28.81 | 28.81 | 28.58 | 28.69 | 24,724 | +0.03(+0.12%) |
Jun 19, 2015 | 28.65 | 28.78 | 28.65 | 28.65 | 20,881 | -0.07(-0.24%) |
Jun 18, 2015 | 28.61 | 28.76 | 28.59 | 28.72 | 32,736 | +0.21(+0.73%) |
Jun 17, 2015 | 28.55 | 28.55 | 28.27 | 28.51 | 21,549 | +0.08(+0.27%) |
Jun 16, 2015 | 28.34 | 28.47 | 28.34 | 28.44 | 26,222 | +0.10(+0.35%) |
Jun 15, 2015 | 28.45 | 28.45 | 28.24 | 28.34 | 32,240 | -0.27(-0.95%) |
Jun 12, 2015 | 28.69 | 28.69 | 28.54 | 28.61 | 29,577 | -0.15(-0.52%) |
Jun 11, 2015 | 28.71 | 28.77 | 28.69 | 28.76 | 48,048 | +0.06(+0.21%) |
Jun 10, 2015 | 28.46 | 28.79 | 28.46 | 28.69 | 37,670 | +0.33(+1.17%) |
Jun 09, 2015 | 28.38 | 28.57 | 28.36 | 28.36 | 121,917 | -0.03(-0.12%) |
Jun 08, 2015 | 28.62 | 28.64 | 28.40 | 28.40 | 51,623 | -0.21(-0.73%) |
Jun 05, 2015 | 28.61 | 28.62 | 28.39 | 28.61 | 77,468 | -0.02(-0.06%) |
Jun 04, 2015 | 28.83 | 28.83 | 28.57 | 28.62 | 224,517 | -0.28(-0.97%) |
Jun 03, 2015 | 28.90 | 29.07 | 28.81 | 28.90 | 38,698 | +0.09(+0.30%) |
Jun 02, 2015 | 28.47 | 28.90 | 28.47 | 28.82 | 134,468 | +0.24(+0.85%) |