Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.74 | 19.88 | 18.49 | 19.47 | 936,404 | +0.36(+1.90%) |
Aug 28, 2015 | 18.27 | 19.45 | 18.17 | 19.11 | 1,190,180 | +0.82(+4.50%) |
Aug 27, 2015 | 19.15 | 19.47 | 17.84 | 18.28 | 2,298,747 | +0.11(+0.58%) |
Aug 26, 2015 | 18.13 | 18.27 | 17.00 | 18.18 | 1,754,379 | +1.58(+9.51%) |
Aug 25, 2015 | 17.19 | 19.40 | 16.39 | 16.60 | 3,610,224 | +1.61(+10.72%) |
Aug 24, 2015 | 13.93 | 16.45 | 13.70 | 14.99 | 2,362,540 | -1.10(-6.84%) |
Aug 21, 2015 | 16.96 | 17.11 | 16.07 | 16.09 | 2,327,852 | -1.46(-8.34%) |
Aug 20, 2015 | 20.76 | 20.76 | 17.30 | 17.56 | 3,069,363 | -2.94(-14.33%) |
Aug 19, 2015 | 21.96 | 21.96 | 20.25 | 20.49 | 1,884,753 | -1.81(-8.11%) |
Aug 18, 2015 | 22.82 | 23.14 | 21.80 | 22.30 | 1,228,951 | +0.32(+1.44%) |
Aug 17, 2015 | 21.69 | 21.99 | 21.28 | 21.99 | 621,522 | +0.47(+2.18%) |
Aug 14, 2015 | 21.07 | 21.63 | 21.07 | 21.52 | 524,945 | +0.41(+1.95%) |
Aug 13, 2015 | 21.00 | 21.68 | 20.86 | 21.11 | 679,207 | +0.18(+0.87%) |
Aug 12, 2015 | 21.31 | 21.35 | 19.85 | 20.93 | 1,961,730 | -0.90(-4.12%) |
Aug 11, 2015 | 22.62 | 22.69 | 21.29 | 21.82 | 966,100 | -0.85(-3.76%) |
Aug 10, 2015 | 22.02 | 22.68 | 21.84 | 22.68 | 508,081 | +0.86(+3.95%) |
Aug 07, 2015 | 22.18 | 22.59 | 21.55 | 21.82 | 718,226 | -0.31(-1.38%) |
Aug 06, 2015 | 22.67 | 23.06 | 21.92 | 22.12 | 877,197 | -0.51(-2.24%) |
Aug 05, 2015 | 22.01 | 22.93 | 21.45 | 22.63 | 898,268 | +1.27(+5.96%) |
Aug 04, 2015 | 21.61 | 22.01 | 21.13 | 21.36 | 734,493 | -0.06(-0.27%) |
Aug 03, 2015 | 22.59 | 22.70 | 21.30 | 21.41 | 842,318 | -1.42(-6.20%) |
Jul 31, 2015 | 23.00 | 23.29 | 22.62 | 22.83 | 492,734 | +0.06(+0.25%) |
Jul 30, 2015 | 22.79 | 22.93 | 22.30 | 22.77 | 571,056 | -0.17(-0.75%) |
Jul 29, 2015 | 22.57 | 23.31 | 22.37 | 22.94 | 785,687 | +0.37(+1.65%) |
Jul 28, 2015 | 22.30 | 22.85 | 21.53 | 22.57 | 683,099 | +0.70(+3.19%) |
Jul 27, 2015 | 21.40 | 21.89 | 20.60 | 21.87 | 1,492,732 | -1.03(-4.51%) |
Jul 24, 2015 | 23.75 | 23.78 | 22.55 | 22.91 | 1,314,032 | -0.92(-3.86%) |
Jul 23, 2015 | 24.78 | 24.90 | 23.77 | 23.82 | 845,695 | -0.76(-3.07%) |
Jul 22, 2015 | 25.00 | 25.35 | 24.44 | 24.58 | 704,193 | -0.91(-3.57%) |
Jul 21, 2015 | 25.23 | 25.83 | 24.95 | 25.49 | 466,477 | +0.24(+0.95%) |
Jul 20, 2015 | 26.02 | 26.10 | 25.03 | 25.25 | 695,013 | -0.52(-2.01%) |
Jul 17, 2015 | 25.84 | 26.17 | 25.46 | 25.77 | 975,302 | +0.09(+0.34%) |
Jul 16, 2015 | 25.16 | 25.82 | 25.12 | 25.68 | 976,516 | +0.88(+3.55%) |
Jul 15, 2015 | 25.07 | 25.53 | 24.48 | 24.80 | 1,125,324 | -0.46(-1.82%) |
Jul 14, 2015 | 25.17 | 26.24 | 24.82 | 25.26 | 1,545,818 | -0.08(-0.30%) |
Jul 13, 2015 | 24.84 | 25.55 | 24.79 | 25.34 | 1,092,823 | +1.09(+4.50%) |
Jul 10, 2015 | 24.74 | 25.07 | 23.92 | 24.25 | 1,256,517 | +0.85(+3.64%) |
Jul 09, 2015 | 24.18 | 24.20 | 23.15 | 23.39 | 1,568,091 | +1.23(+5.57%) |
Jul 08, 2015 | 22.69 | 23.23 | 22.12 | 22.16 | 2,196,146 | -2.26(-9.25%) |
Jul 07, 2015 | 24.77 | 24.81 | 22.79 | 24.42 | 3,083,383 | -0.91(-3.59%) |
Jul 06, 2015 | 26.81 | 26.86 | 25.22 | 25.33 | 1,902,091 | -2.19(-7.96%) |
Jul 02, 2015 | 27.57 | 27.52 | 27.52 | 27.52 | 625,837 | -0.06(-0.21%) |
Jul 01, 2015 | 28.89 | 29.06 | 27.49 | 27.57 | 848,002 | -0.67(-2.37%) |
Jun 30, 2015 | 27.72 | 28.57 | 27.59 | 28.24 | 1,203,531 | +1.20(+4.42%) |
Jun 29, 2015 | 28.09 | 28.85 | 26.95 | 27.05 | 2,073,768 | -2.15(-7.37%) |
Jun 26, 2015 | 29.90 | 30.11 | 28.87 | 29.20 | 806,205 | -0.99(-3.26%) |
Jun 25, 2015 | 30.67 | 30.88 | 29.95 | 30.19 | 656,582 | -0.30(-0.97%) |
Jun 24, 2015 | 29.94 | 30.61 | 29.90 | 30.48 | 991,405 | +0.48(+1.59%) |
Jun 23, 2015 | 29.54 | 30.09 | 29.34 | 30.01 | 712,525 | +0.49(+1.65%) |
Jun 22, 2015 | 29.11 | 29.64 | 28.82 | 29.52 | 971,350 | +0.65(+2.25%) |
Jun 19, 2015 | 29.34 | 29.59 | 28.37 | 28.87 | 1,062,003 | -0.58(-1.98%) |
Jun 18, 2015 | 29.57 | 29.75 | 29.19 | 29.45 | 865,781 | +0.09(+0.29%) |
Jun 17, 2015 | 29.52 | 29.85 | 29.10 | 29.36 | 688,559 | -0.15(-0.52%) |
Jun 16, 2015 | 29.35 | 29.66 | 28.90 | 29.52 | 754,154 | -0.05(-0.16%) |
Jun 15, 2015 | 28.72 | 29.60 | 28.57 | 29.57 | 731,417 | +0.42(+1.44%) |
Jun 12, 2015 | 29.01 | 29.88 | 28.83 | 29.14 | 871,505 | -0.21(-0.72%) |
Jun 11, 2015 | 28.71 | 29.40 | 28.55 | 29.35 | 678,982 | +0.69(+2.40%) |
Jun 10, 2015 | 27.98 | 29.07 | 27.90 | 28.67 | 965,416 | +1.03(+3.74%) |
Jun 09, 2015 | 28.15 | 28.27 | 27.48 | 27.63 | 666,941 | -0.55(-1.94%) |
Jun 08, 2015 | 29.47 | 29.50 | 28.05 | 28.18 | 1,230,641 | -1.22(-4.13%) |
Jun 05, 2015 | 28.13 | 29.39 | 28.06 | 29.39 | 1,646,377 | +1.59(+5.71%) |
Jun 04, 2015 | 28.15 | 28.38 | 27.61 | 27.80 | 528,835 | -0.63(-2.22%) |
Jun 03, 2015 | 27.95 | 28.50 | 27.57 | 28.44 | 921,876 | +0.69(+2.48%) |
Jun 02, 2015 | 26.96 | 27.80 | 26.54 | 27.75 | 1,085,741 | +0.56(+2.08%) |