Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.51 | 19.33 | 18.43 | 18.72 | 1,793,353 | -0.11(-0.58%) |
Aug 28, 2015 | 18.11 | 19.32 | 18.00 | 18.83 | 2,599,103 | +0.60(+3.29%) |
Aug 27, 2015 | 17.95 | 18.24 | 17.38 | 18.23 | 2,969,185 | +1.03(+5.99%) |
Aug 26, 2015 | 17.50 | 17.69 | 16.33 | 17.20 | 4,075,392 | +0.09(+0.53%) |
Aug 25, 2015 | 18.15 | 18.59 | 16.74 | 17.11 | 4,766,334 | +0.83(+5.10%) |
Aug 24, 2015 | 14.51 | 17.56 | 14.17 | 16.28 | 4,520,706 | -1.12(-6.44%) |
Aug 21, 2015 | 18.13 | 18.83 | 17.36 | 17.40 | 5,265,726 | -1.38(-7.35%) |
Aug 20, 2015 | 19.97 | 19.99 | 18.54 | 18.78 | 4,807,692 | -1.42(-7.03%) |
Aug 19, 2015 | 21.45 | 21.63 | 19.54 | 20.20 | 15,155,975 | -4.49(-18.19%) |
Aug 18, 2015 | 24.53 | 25.00 | 23.67 | 24.69 | 3,143,957 | +0.46(+1.90%) |
Aug 17, 2015 | 24.76 | 24.99 | 23.73 | 24.23 | 3,190,980 | -0.51(-2.06%) |
Aug 14, 2015 | 24.68 | 25.54 | 24.57 | 24.74 | 1,670,638 | +0.19(+0.77%) |
Aug 13, 2015 | 24.45 | 25.07 | 24.35 | 24.55 | 1,674,451 | +0.26(+1.07%) |
Aug 12, 2015 | 24.38 | 24.74 | 23.26 | 24.29 | 3,077,370 | -0.58(-2.33%) |
Aug 11, 2015 | 25.83 | 25.90 | 24.52 | 24.87 | 1,805,339 | -1.08(-4.16%) |
Aug 10, 2015 | 25.34 | 26.01 | 25.13 | 25.95 | 1,228,128 | +0.90(+3.59%) |
Aug 07, 2015 | 25.69 | 25.93 | 24.69 | 25.05 | 1,687,689 | -0.68(-2.64%) |
Aug 06, 2015 | 26.77 | 26.89 | 25.16 | 25.73 | 2,354,209 | -0.82(-3.09%) |
Aug 05, 2015 | 25.56 | 27.21 | 25.41 | 26.55 | 3,012,394 | +1.98(+8.06%) |
Aug 04, 2015 | 25.01 | 25.01 | 23.89 | 24.57 | 2,478,071 | -0.18(-0.73%) |
Aug 03, 2015 | 26.75 | 26.94 | 24.60 | 24.75 | 3,715,677 | -2.11(-7.84%) |
Jul 31, 2015 | 26.73 | 27.48 | 26.50 | 26.86 | 1,266,531 | +0.09(+0.32%) |
Jul 30, 2015 | 27.26 | 27.60 | 26.51 | 26.77 | 1,768,915 | -0.44(-1.62%) |
Jul 29, 2015 | 25.75 | 27.39 | 25.43 | 27.21 | 2,020,903 | +1.47(+5.71%) |
Jul 28, 2015 | 24.87 | 26.09 | 24.57 | 25.74 | 1,657,424 | +0.95(+3.83%) |
Jul 27, 2015 | 24.70 | 25.39 | 23.65 | 24.79 | 1,807,982 | -0.46(-1.82%) |
Jul 24, 2015 | 25.68 | 25.75 | 25.02 | 25.25 | 1,631,492 | -0.42(-1.64%) |
Jul 23, 2015 | 25.79 | 26.50 | 25.48 | 25.67 | 1,667,223 | -0.17(-0.66%) |
Jul 22, 2015 | 25.99 | 25.99 | 25.18 | 25.84 | 1,483,451 | -0.30(-1.15%) |
Jul 21, 2015 | 26.47 | 26.53 | 25.79 | 26.14 | 1,627,747 | -0.22(-0.83%) |
Jul 20, 2015 | 26.81 | 27.21 | 26.25 | 26.36 | 1,523,158 | -0.19(-0.72%) |
Jul 17, 2015 | 26.92 | 27.06 | 26.49 | 26.55 | 1,287,718 | -0.31(-1.15%) |
Jul 16, 2015 | 26.49 | 26.90 | 26.35 | 26.86 | 1,345,130 | +0.63(+2.40%) |
Jul 15, 2015 | 26.57 | 27.09 | 26.01 | 26.23 | 1,540,143 | -0.41(-1.54%) |
Jul 14, 2015 | 26.37 | 27.38 | 26.37 | 26.64 | 1,751,910 | +0.20(+0.76%) |
Jul 13, 2015 | 26.45 | 26.80 | 26.06 | 26.44 | 2,115,319 | +0.61(+2.36%) |
Jul 10, 2015 | 26.56 | 26.86 | 25.50 | 25.83 | 2,040,532 | +0.19(+0.74%) |
Jul 09, 2015 | 25.75 | 26.53 | 25.51 | 25.64 | 3,128,517 | +1.07(+4.35%) |
Jul 08, 2015 | 24.95 | 25.90 | 24.27 | 24.57 | 2,891,994 | -1.69(-6.44%) |
Jul 07, 2015 | 25.73 | 26.56 | 24.23 | 26.26 | 3,902,172 | +0.42(+1.63%) |
Jul 06, 2015 | 26.25 | 26.69 | 25.50 | 25.84 | 2,804,306 | -1.56(-5.69%) |
Jul 02, 2015 | 27.28 | 27.40 | 27.40 | 27.40 | 2,230,200 | +0.15(+0.55%) |
Jul 01, 2015 | 29.13 | 29.30 | 27.20 | 27.25 | 2,991,051 | -1.35(-4.72%) |
Jun 30, 2015 | 28.61 | 29.47 | 28.17 | 28.60 | 1,974,719 | +0.35(+1.24%) |
Jun 29, 2015 | 28.24 | 30.12 | 27.60 | 28.25 | 3,466,174 | -1.50(-5.04%) |
Jun 26, 2015 | 32.00 | 32.07 | 29.60 | 29.75 | 4,184,083 | -2.39(-7.44%) |
Jun 25, 2015 | 32.57 | 32.57 | 32.11 | 32.14 | 1,018,431 | -0.22(-0.68%) |
Jun 24, 2015 | 32.69 | 32.73 | 32.01 | 32.36 | 1,527,848 | -0.50(-1.52%) |
Jun 23, 2015 | 31.98 | 32.94 | 31.86 | 32.86 | 1,110,308 | +0.83(+2.59%) |
Jun 22, 2015 | 32.50 | 32.59 | 31.77 | 32.03 | 1,503,991 | -0.28(-0.87%) |
Jun 19, 2015 | 33.14 | 33.43 | 32.06 | 32.31 | 2,370,716 | -0.89(-2.68%) |
Jun 18, 2015 | 33.22 | 33.31 | 32.85 | 33.20 | 1,434,295 | -0.04(-0.12%) |
Jun 17, 2015 | 32.75 | 33.49 | 32.75 | 33.24 | 1,355,625 | +0.52(+1.59%) |
Jun 16, 2015 | 32.90 | 33.32 | 32.63 | 32.72 | 1,176,542 | -0.46(-1.39%) |
Jun 15, 2015 | 32.20 | 33.40 | 31.87 | 33.18 | 1,483,695 | +0.41(+1.24%) |
Jun 12, 2015 | 33.26 | 33.65 | 32.75 | 32.77 | 1,388,390 | -0.63(-1.90%) |
Jun 11, 2015 | 32.63 | 33.60 | 32.37 | 33.41 | 2,098,853 | +0.87(+2.67%) |
Jun 10, 2015 | 31.42 | 32.80 | 31.41 | 32.54 | 2,315,724 | +1.31(+4.19%) |
Jun 09, 2015 | 31.96 | 32.07 | 30.73 | 31.23 | 2,769,570 | -0.97(-3.01%) |
Jun 08, 2015 | 33.60 | 33.60 | 31.93 | 32.20 | 2,637,485 | -0.96(-2.90%) |
Jun 05, 2015 | 31.46 | 33.36 | 31.27 | 33.16 | 2,945,602 | +1.64(+5.20%) |
Jun 04, 2015 | 32.01 | 32.33 | 31.12 | 31.52 | 2,381,113 | -0.54(-1.68%) |
Jun 03, 2015 | 32.30 | 32.45 | 31.76 | 32.06 | 1,833,931 | -0.11(-0.34%) |
Jun 02, 2015 | 32.05 | 32.57 | 30.60 | 32.17 | 3,317,143 | -0.18(-0.56%) |