Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.56 | 26.99 | 26.23 | 26.81 | 191,929 | +0.05(+0.21%) |
Aug 28, 2015 | 25.95 | 26.80 | 25.95 | 26.75 | 345,700 | +0.63(+2.42%) |
Aug 27, 2015 | 25.82 | 26.18 | 25.51 | 26.12 | 369,943 | +0.47(+1.82%) |
Aug 26, 2015 | 25.72 | 25.73 | 25.18 | 25.66 | 217,440 | +0.36(+1.41%) |
Aug 25, 2015 | 26.42 | 26.42 | 25.27 | 25.30 | 239,671 | -0.40(-1.57%) |
Aug 24, 2015 | 24.94 | 26.15 | 24.83 | 25.70 | 532,984 | -0.77(-2.90%) |
Aug 21, 2015 | 26.27 | 26.98 | 26.27 | 26.47 | 513,419 | -0.25(-0.92%) |
Aug 20, 2015 | 26.79 | 27.08 | 26.64 | 26.72 | 281,936 | -0.28(-1.05%) |
Aug 19, 2015 | 27.11 | 27.13 | 26.78 | 27.00 | 455,663 | -0.29(-1.07%) |
Aug 18, 2015 | 27.57 | 27.61 | 27.27 | 27.29 | 432,884 | -0.35(-1.26%) |
Aug 17, 2015 | 27.71 | 27.96 | 27.42 | 27.64 | 227,837 | -0.13(-0.46%) |
Aug 14, 2015 | 27.48 | 27.96 | 27.31 | 27.77 | 209,860 | +0.19(+0.70%) |
Aug 13, 2015 | 27.29 | 27.68 | 27.09 | 27.58 | 321,339 | +0.26(+0.94%) |
Aug 12, 2015 | 27.51 | 27.51 | 26.95 | 27.32 | 311,686 | -0.15(-0.53%) |
Aug 11, 2015 | 27.14 | 27.64 | 27.11 | 27.47 | 345,951 | +0.14(+0.50%) |
Aug 10, 2015 | 26.93 | 27.37 | 26.90 | 27.33 | 229,857 | +0.47(+1.74%) |
Aug 07, 2015 | 26.60 | 26.92 | 26.59 | 26.86 | 304,617 | +0.05(+0.20%) |
Aug 06, 2015 | 26.54 | 27.01 | 26.25 | 26.81 | 351,176 | +0.29(+1.10%) |
Aug 05, 2015 | 26.23 | 26.80 | 26.19 | 26.52 | 304,673 | +0.42(+1.61%) |
Aug 04, 2015 | 26.38 | 26.66 | 26.03 | 26.10 | 312,647 | -0.36(-1.34%) |
Aug 03, 2015 | 26.39 | 26.73 | 26.00 | 26.45 | 450,622 | +0.13(+0.49%) |
Jul 31, 2015 | 25.65 | 26.75 | 25.57 | 26.33 | 466,648 | +0.80(+3.15%) |
Jul 30, 2015 | 25.49 | 25.76 | 25.30 | 25.52 | 514,665 | -0.05(-0.21%) |
Jul 29, 2015 | 25.45 | 26.49 | 25.28 | 25.58 | 403,576 | +0.02(+0.07%) |
Jul 28, 2015 | 25.08 | 25.88 | 24.77 | 25.56 | 485,896 | +0.87(+3.51%) |
Jul 27, 2015 | 25.17 | 25.20 | 24.63 | 24.69 | 392,425 | -0.53(-2.10%) |
Jul 24, 2015 | 25.35 | 25.38 | 25.06 | 25.22 | 345,897 | -0.26(-1.04%) |
Jul 23, 2015 | 25.43 | 25.57 | 25.18 | 25.49 | 398,218 | +0.18(+0.72%) |
Jul 22, 2015 | 24.99 | 25.34 | 24.99 | 25.30 | 282,666 | +0.17(+0.69%) |
Jul 21, 2015 | 24.99 | 25.25 | 24.93 | 25.13 | 253,292 | +0.01(+0.04%) |
Jul 20, 2015 | 25.18 | 25.26 | 24.97 | 25.12 | 278,952 | +0.04(+0.15%) |
Jul 17, 2015 | 25.20 | 25.20 | 25.04 | 25.09 | 203,505 | -0.14(-0.54%) |
Jul 16, 2015 | 25.34 | 25.65 | 25.10 | 25.22 | 212,307 | -0.09(-0.36%) |
Jul 15, 2015 | 25.80 | 25.80 | 25.22 | 25.31 | 222,128 | -0.43(-1.67%) |
Jul 14, 2015 | 25.72 | 26.83 | 25.15 | 25.74 | 573,606 | -0.11(-0.42%) |
Jul 13, 2015 | 27.18 | 27.41 | 25.35 | 25.85 | 1,295,621 | -1.55(-5.66%) |
Jul 10, 2015 | 28.50 | 28.87 | 20.72 | 27.40 | 2,403,763 | -0.88(-3.10%) |
Jul 09, 2015 | 28.62 | 28.62 | 28.22 | 28.28 | 244,642 | +0.00(+0.00%) |
Jul 08, 2015 | 28.26 | 28.55 | 28.05 | 28.28 | 670,088 | +0.04(+0.13%) |
Jul 07, 2015 | 28.87 | 29.01 | 28.15 | 28.24 | 463,438 | -0.65(-2.24%) |
Jul 06, 2015 | 29.08 | 29.23 | 28.78 | 28.89 | 271,757 | -0.49(-1.68%) |
Jul 02, 2015 | 29.57 | 29.38 | 29.38 | 29.38 | 181,209 | -0.05(-0.19%) |
Jul 01, 2015 | 29.68 | 29.90 | 29.33 | 29.44 | 239,823 | -0.05(-0.19%) |
Jun 30, 2015 | 29.66 | 29.68 | 29.20 | 29.49 | 397,318 | +0.17(+0.59%) |
Jun 29, 2015 | 29.47 | 29.77 | 29.15 | 29.32 | 317,476 | -0.36(-1.20%) |
Jun 26, 2015 | 29.45 | 29.74 | 29.15 | 29.67 | 608,904 | +0.36(+1.24%) |
Jun 25, 2015 | 29.50 | 29.66 | 29.09 | 29.31 | 368,460 | -0.13(-0.43%) |
Jun 24, 2015 | 30.03 | 30.03 | 29.19 | 29.44 | 501,806 | -0.53(-1.77%) |
Jun 23, 2015 | 30.31 | 30.31 | 29.90 | 29.97 | 341,254 | -0.26(-0.85%) |
Jun 22, 2015 | 29.95 | 30.77 | 29.74 | 30.22 | 434,971 | -0.07(-0.24%) |
Jun 19, 2015 | 30.65 | 30.65 | 30.16 | 30.29 | 1,526,084 | -0.32(-1.04%) |
Jun 18, 2015 | 30.32 | 30.70 | 30.15 | 30.61 | 412,467 | +0.31(+1.02%) |
Jun 17, 2015 | 30.47 | 30.82 | 30.25 | 30.30 | 271,526 | -0.04(-0.12%) |
Jun 16, 2015 | 30.47 | 32.38 | 30.17 | 30.34 | 332,177 | -0.27(-0.89%) |
Jun 15, 2015 | 31.13 | 31.26 | 30.37 | 30.61 | 507,612 | -0.80(-2.56%) |
Jun 12, 2015 | 31.56 | 31.74 | 31.29 | 31.42 | 185,713 | -0.20(-0.63%) |
Jun 11, 2015 | 31.52 | 31.62 | 31.11 | 31.62 | 298,146 | +0.06(+0.20%) |
Jun 10, 2015 | 31.20 | 31.64 | 31.18 | 31.55 | 576,507 | +0.27(+0.88%) |
Jun 09, 2015 | 31.48 | 31.68 | 31.22 | 31.28 | 271,466 | -0.30(-0.95%) |
Jun 08, 2015 | 31.60 | 31.68 | 31.41 | 31.58 | 189,318 | -0.01(-0.03%) |
Jun 05, 2015 | 31.83 | 31.83 | 31.33 | 31.59 | 150,941 | -0.19(-0.60%) |
Jun 04, 2015 | 32.09 | 32.16 | 31.66 | 31.78 | 118,304 | -0.47(-1.44%) |
Jun 03, 2015 | 32.24 | 32.48 | 32.05 | 32.25 | 171,737 | +0.14(+0.43%) |
Jun 02, 2015 | 32.10 | 32.51 | 32.04 | 32.11 | 179,699 | -0.14(-0.42%) |