Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.86 | 27.88 | 27.72 | 27.79 | 76,240 | -0.06(-0.23%) |
Aug 28, 2015 | 27.84 | 27.89 | 27.77 | 27.86 | 66,333 | +0.00(+0.00%) |
Aug 27, 2015 | 27.79 | 27.89 | 27.62 | 27.86 | 141,961 | +0.21(+0.76%) |
Aug 26, 2015 | 27.54 | 27.65 | 27.30 | 27.65 | 100,603 | +0.43(+1.58%) |
Aug 25, 2015 | 27.80 | 27.84 | 27.22 | 27.22 | 156,872 | -0.24(-0.86%) |
Aug 24, 2015 | 27.25 | 27.58 | 17.53 | 27.45 | 309,673 | -0.30(-1.08%) |
Aug 21, 2015 | 28.05 | 28.08 | 27.75 | 27.75 | 107,724 | -0.29(-1.04%) |
Aug 20, 2015 | 28.23 | 28.28 | 28.05 | 28.05 | 126,697 | -0.34(-1.20%) |
Aug 19, 2015 | 28.37 | 28.44 | 28.25 | 28.39 | 39,758 | -0.06(-0.23%) |
Aug 18, 2015 | 28.40 | 28.48 | 28.37 | 28.45 | 126,516 | -0.06(-0.20%) |
Aug 17, 2015 | 28.37 | 28.52 | 28.37 | 28.51 | 39,726 | +0.04(+0.14%) |
Aug 14, 2015 | 28.35 | 28.48 | 28.35 | 28.47 | 45,267 | +0.01(+0.03%) |
Aug 13, 2015 | 28.52 | 28.52 | 28.35 | 28.46 | 53,882 | +0.01(+0.03%) |
Aug 12, 2015 | 28.45 | 28.48 | 28.35 | 28.45 | 113,458 | -0.03(-0.11%) |
Aug 11, 2015 | 28.52 | 28.54 | 28.42 | 28.48 | 53,049 | -0.10(-0.34%) |
Aug 10, 2015 | 28.50 | 28.59 | 28.41 | 28.58 | 45,678 | +0.14(+0.48%) |
Aug 07, 2015 | 28.44 | 28.51 | 28.40 | 28.44 | 125,667 | -0.01(-0.03%) |
Aug 06, 2015 | 28.56 | 28.56 | 28.40 | 28.45 | 42,444 | -0.10(-0.34%) |
Aug 05, 2015 | 28.53 | 28.61 | 28.48 | 28.55 | 55,795 | +0.02(+0.09%) |
Aug 04, 2015 | 28.52 | 28.61 | 28.49 | 28.52 | 32,060 | -0.06(-0.23%) |
Aug 03, 2015 | 28.57 | 28.61 | 28.48 | 28.59 | 52,587 | -0.04(-0.14%) |
Jul 31, 2015 | 28.61 | 28.65 | 28.52 | 28.63 | 52,517 | +0.11(+0.40%) |
Jul 30, 2015 | 28.50 | 28.52 | 28.43 | 28.52 | 22,658 | -0.02(-0.06%) |
Jul 29, 2015 | 28.40 | 28.56 | 28.40 | 28.53 | 44,280 | +0.12(+0.43%) |
Jul 28, 2015 | 28.44 | 28.45 | 28.29 | 28.41 | 61,294 | +0.03(+0.11%) |
Jul 27, 2015 | 28.36 | 28.40 | 28.30 | 28.38 | 29,720 | -0.05(-0.17%) |
Jul 24, 2015 | 28.48 | 28.57 | 28.36 | 28.43 | 33,063 | -0.05(-0.17%) |
Jul 23, 2015 | 28.52 | 28.60 | 28.48 | 28.48 | 68,330 | -0.09(-0.31%) |
Jul 22, 2015 | 28.58 | 28.58 | 28.49 | 28.57 | 32,860 | -0.03(-0.11%) |
Jul 21, 2015 | 28.70 | 28.70 | 28.56 | 28.60 | 115,279 | -0.06(-0.20%) |
Jul 20, 2015 | 28.66 | 28.68 | 28.55 | 28.65 | 102,476 | -0.02(-0.08%) |
Jul 17, 2015 | 28.56 | 28.68 | 28.56 | 28.68 | 46,188 | +0.09(+0.31%) |
Jul 16, 2015 | 28.73 | 28.73 | 28.55 | 28.59 | 259,001 | +0.02(+0.06%) |
Jul 15, 2015 | 28.61 | 28.61 | 28.50 | 28.57 | 48,063 | +0.01(+0.03%) |
Jul 14, 2015 | 28.54 | 28.59 | 28.44 | 28.57 | 35,812 | +0.08(+0.28%) |
Jul 13, 2015 | 28.57 | 28.57 | 28.40 | 28.48 | 56,011 | +0.09(+0.31%) |
Jul 10, 2015 | 28.44 | 28.44 | 28.32 | 28.40 | 41,502 | +0.16(+0.57%) |
Jul 09, 2015 | 28.35 | 28.47 | 28.23 | 28.23 | 66,418 | +0.07(+0.26%) |
Jul 08, 2015 | 28.36 | 28.36 | 28.16 | 28.16 | 51,346 | -0.29(-1.03%) |
Jul 07, 2015 | 28.51 | 28.51 | 28.18 | 28.45 | 79,013 | +0.08(+0.29%) |
Jul 06, 2015 | 28.44 | 28.45 | 28.26 | 28.37 | 70,898 | -0.09(-0.31%) |
Jul 02, 2015 | 28.40 | 28.46 | 28.46 | 28.46 | 72,702 | +0.05(+0.19%) |
Jul 01, 2015 | 28.54 | 28.54 | 28.36 | 28.41 | 70,668 | +0.00(+0.00%) |
Jun 30, 2015 | 28.42 | 28.47 | 28.33 | 28.41 | 48,423 | +0.03(+0.11%) |
Jun 29, 2015 | 28.38 | 28.47 | 28.33 | 28.38 | 68,921 | -0.21(-0.73%) |
Jun 26, 2015 | 28.59 | 28.62 | 28.50 | 28.58 | 40,736 | -0.06(-0.20%) |
Jun 25, 2015 | 28.69 | 28.70 | 28.62 | 28.64 | 43,596 | -0.06(-0.22%) |
Jun 24, 2015 | 28.67 | 28.74 | 28.63 | 28.71 | 70,893 | -0.03(-0.11%) |
Jun 23, 2015 | 28.66 | 28.76 | 28.66 | 28.74 | 66,938 | -0.04(-0.14%) |
Jun 22, 2015 | 28.65 | 28.83 | 28.65 | 28.78 | 76,499 | +0.14(+0.50%) |
Jun 19, 2015 | 28.61 | 28.73 | 28.55 | 28.63 | 35,498 | -0.06(-0.20%) |
Jun 18, 2015 | 28.63 | 28.71 | 28.62 | 28.69 | 33,491 | +0.08(+0.28%) |
Jun 17, 2015 | 28.62 | 28.63 | 28.38 | 28.61 | 32,451 | +0.03(+0.11%) |
Jun 16, 2015 | 28.52 | 28.58 | 28.36 | 28.58 | 55,129 | +0.10(+0.34%) |
Jun 15, 2015 | 28.42 | 28.52 | 28.42 | 28.48 | 60,366 | -0.06(-0.23%) |
Jun 12, 2015 | 28.54 | 28.62 | 28.53 | 28.54 | 74,936 | -0.08(-0.28%) |
Jun 11, 2015 | 28.66 | 28.68 | 28.58 | 28.63 | 41,248 | +0.06(+0.23%) |
Jun 10, 2015 | 28.48 | 28.57 | 28.48 | 28.56 | 45,930 | +0.15(+0.54%) |
Jun 09, 2015 | 28.52 | 28.52 | 28.37 | 28.41 | 95,770 | -0.10(-0.34%) |
Jun 08, 2015 | 28.48 | 28.57 | 28.42 | 28.50 | 45,805 | +0.01(+0.03%) |
Jun 05, 2015 | 28.54 | 28.58 | 28.41 | 28.49 | 60,132 | -0.17(-0.60%) |
Jun 04, 2015 | 28.70 | 28.73 | 28.61 | 28.67 | 52,913 | +0.02(+0.06%) |
Jun 03, 2015 | 28.73 | 28.81 | 28.65 | 28.65 | 93,956 | -0.10(-0.34%) |
Jun 02, 2015 | 28.69 | 28.79 | 28.69 | 28.75 | 175,551 | -0.05(-0.17%) |