Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.00 | 25.00 | 23.86 | 24.05 | 99,064 | -0.03(-0.12%) |
Aug 28, 2015 | 23.93 | 24.26 | 23.79 | 24.08 | 96,918 | +0.08(+0.33%) |
Aug 27, 2015 | 23.55 | 24.16 | 23.30 | 24.00 | 150,559 | +0.59(+2.52%) |
Aug 26, 2015 | 23.31 | 23.46 | 22.75 | 23.41 | 122,684 | +0.51(+2.23%) |
Aug 25, 2015 | 23.88 | 23.89 | 22.90 | 22.90 | 169,831 | -0.33(-1.42%) |
Aug 24, 2015 | 23.10 | 24.01 | 22.00 | 23.23 | 266,838 | -1.15(-4.72%) |
Aug 21, 2015 | 24.09 | 24.93 | 24.00 | 24.38 | 203,209 | -0.14(-0.57%) |
Aug 20, 2015 | 25.15 | 25.45 | 24.49 | 24.52 | 192,359 | -0.93(-3.65%) |
Aug 19, 2015 | 25.51 | 25.88 | 25.28 | 25.45 | 106,532 | -0.22(-0.86%) |
Aug 18, 2015 | 26.20 | 26.31 | 25.63 | 25.67 | 230,331 | -0.60(-2.28%) |
Aug 17, 2015 | 26.24 | 26.39 | 25.73 | 26.27 | 137,228 | -0.01(-0.04%) |
Aug 14, 2015 | 25.88 | 26.40 | 25.82 | 26.28 | 110,208 | +0.30(+1.15%) |
Aug 13, 2015 | 25.97 | 26.30 | 25.80 | 25.98 | 70,094 | -0.06(-0.23%) |
Aug 12, 2015 | 26.25 | 26.46 | 25.80 | 26.04 | 115,035 | -0.53(-1.99%) |
Aug 11, 2015 | 26.70 | 26.84 | 26.13 | 26.57 | 191,801 | -0.20(-0.75%) |
Aug 10, 2015 | 26.18 | 27.00 | 26.18 | 26.77 | 212,585 | +0.73(+2.80%) |
Aug 07, 2015 | 26.37 | 26.43 | 25.78 | 26.04 | 90,119 | -0.43(-1.62%) |
Aug 06, 2015 | 26.38 | 26.73 | 26.20 | 26.47 | 105,269 | +0.23(+0.88%) |
Aug 05, 2015 | 26.04 | 26.81 | 26.04 | 26.24 | 139,233 | +0.28(+1.08%) |
Aug 04, 2015 | 25.95 | 26.35 | 25.95 | 25.96 | 106,902 | +0.03(+0.12%) |
Aug 03, 2015 | 26.10 | 26.37 | 25.51 | 25.93 | 118,746 | -0.13(-0.50%) |
Jul 31, 2015 | 26.13 | 26.39 | 25.90 | 26.06 | 82,142 | -0.01(-0.04%) |
Jul 30, 2015 | 26.13 | 26.25 | 25.87 | 26.07 | 99,575 | -0.17(-0.65%) |
Jul 29, 2015 | 26.05 | 26.60 | 26.01 | 26.24 | 84,666 | +0.24(+0.92%) |
Jul 28, 2015 | 26.06 | 26.20 | 25.56 | 26.00 | 104,479 | +0.05(+0.19%) |
Jul 27, 2015 | 26.04 | 26.25 | 25.85 | 25.95 | 94,321 | -0.29(-1.11%) |
Jul 24, 2015 | 26.60 | 26.62 | 26.13 | 26.24 | 114,616 | -0.43(-1.61%) |
Jul 23, 2015 | 26.80 | 27.17 | 26.60 | 26.67 | 104,737 | +0.02(+0.08%) |
Jul 22, 2015 | 27.20 | 27.21 | 26.52 | 26.65 | 158,220 | -0.71(-2.60%) |
Jul 21, 2015 | 28.17 | 28.19 | 27.19 | 27.36 | 121,600 | -0.82(-2.91%) |
Jul 20, 2015 | 28.45 | 28.45 | 27.92 | 28.18 | 183,606 | -0.10(-0.35%) |
Jul 17, 2015 | 28.40 | 28.42 | 28.08 | 28.28 | 210,823 | -0.03(-0.11%) |
Jul 16, 2015 | 27.93 | 28.55 | 27.85 | 28.31 | 241,697 | +0.61(+2.20%) |
Jul 15, 2015 | 27.88 | 27.88 | 27.37 | 27.70 | 107,765 | -0.06(-0.22%) |
Jul 14, 2015 | 27.56 | 27.97 | 27.26 | 27.76 | 126,958 | +0.01(+0.04%) |
Jul 13, 2015 | 27.27 | 28.46 | 27.27 | 27.75 | 246,173 | +0.59(+2.17%) |
Jul 10, 2015 | 26.92 | 27.26 | 26.72 | 27.16 | 121,068 | +0.47(+1.76%) |
Jul 09, 2015 | 26.84 | 27.09 | 26.40 | 26.69 | 191,105 | +0.10(+0.38%) |
Jul 08, 2015 | 27.48 | 27.66 | 26.37 | 26.59 | 164,133 | -0.66(-2.42%) |
Jul 07, 2015 | 27.85 | 27.85 | 26.91 | 27.25 | 242,465 | -0.64(-2.29%) |
Jul 06, 2015 | 27.45 | 28.14 | 27.31 | 27.89 | 302,967 | +0.33(+1.20%) |
Jul 02, 2015 | 29.17 | 27.56 | 27.56 | 27.56 | 437,100 | -1.50(-5.16%) |
Jul 01, 2015 | 27.80 | 29.11 | 26.95 | 29.06 | 1,058,692 | +2.98(+11.43%) |
Jun 30, 2015 | 26.10 | 26.31 | 25.76 | 26.08 | 166,947 | +0.05(+0.19%) |
Jun 29, 2015 | 26.32 | 26.51 | 25.90 | 26.03 | 112,534 | -0.43(-1.63%) |
Jun 26, 2015 | 26.57 | 26.85 | 26.41 | 26.46 | 402,450 | -0.13(-0.49%) |
Jun 25, 2015 | 26.88 | 26.88 | 26.39 | 26.59 | 148,736 | -0.11(-0.41%) |
Jun 24, 2015 | 27.17 | 27.25 | 26.56 | 26.70 | 134,246 | -0.63(-2.31%) |
Jun 23, 2015 | 27.46 | 27.46 | 26.95 | 27.33 | 79,356 | -0.08(-0.29%) |
Jun 22, 2015 | 27.30 | 27.50 | 27.06 | 27.41 | 79,556 | +0.18(+0.66%) |
Jun 19, 2015 | 27.14 | 27.46 | 27.08 | 27.23 | 149,108 | +0.18(+0.67%) |
Jun 18, 2015 | 26.73 | 27.25 | 26.73 | 27.05 | 95,509 | +0.33(+1.24%) |
Jun 17, 2015 | 26.97 | 27.10 | 26.57 | 26.72 | 71,102 | -0.11(-0.41%) |
Jun 16, 2015 | 26.67 | 26.91 | 26.48 | 26.83 | 63,212 | +0.08(+0.30%) |
Jun 15, 2015 | 26.80 | 27.16 | 26.46 | 26.75 | 78,962 | -0.34(-1.26%) |
Jun 12, 2015 | 26.91 | 27.17 | 26.74 | 27.09 | 65,237 | +0.01(+0.04%) |
Jun 11, 2015 | 26.77 | 27.14 | 26.68 | 27.08 | 72,190 | +0.32(+1.20%) |
Jun 10, 2015 | 26.32 | 27.00 | 26.16 | 26.76 | 126,094 | +0.60(+2.29%) |
Jun 09, 2015 | 26.25 | 26.42 | 26.09 | 26.16 | 41,739 | -0.11(-0.42%) |
Jun 08, 2015 | 26.41 | 26.51 | 26.04 | 26.27 | 105,815 | -0.28(-1.05%) |
Jun 05, 2015 | 26.26 | 26.55 | 25.91 | 26.55 | 54,581 | +0.24(+0.91%) |
Jun 04, 2015 | 26.98 | 27.00 | 26.23 | 26.31 | 58,215 | -0.74(-2.74%) |
Jun 03, 2015 | 26.31 | 27.23 | 25.95 | 27.05 | 177,973 | +0.88(+3.36%) |
Jun 02, 2015 | 25.49 | 26.40 | 25.43 | 26.17 | 87,480 | +0.52(+2.03%) |