Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.21 | 23.30 | 22.83 | 23.07 | 306,880 | -0.15(-0.65%) |
Aug 28, 2015 | 23.03 | 23.38 | 23.01 | 23.22 | 271,512 | +0.07(+0.30%) |
Aug 27, 2015 | 22.43 | 23.33 | 22.13 | 23.15 | 373,026 | +0.92(+4.14%) |
Aug 26, 2015 | 22.15 | 22.26 | 21.74 | 22.23 | 306,720 | +0.44(+2.02%) |
Aug 25, 2015 | 22.58 | 22.65 | 21.75 | 21.79 | 441,966 | -0.14(-0.64%) |
Aug 24, 2015 | 21.31 | 22.95 | 21.14 | 21.93 | 544,381 | -0.41(-1.84%) |
Aug 21, 2015 | 21.89 | 22.83 | 21.89 | 22.34 | 488,741 | +0.03(+0.13%) |
Aug 20, 2015 | 22.96 | 23.21 | 22.17 | 22.31 | 525,548 | -0.69(-3.00%) |
Aug 19, 2015 | 22.63 | 23.23 | 22.31 | 23.00 | 968,448 | +0.09(+0.39%) |
Aug 18, 2015 | 23.12 | 23.45 | 22.84 | 22.91 | 274,580 | -0.27(-1.16%) |
Aug 17, 2015 | 23.06 | 23.37 | 22.91 | 23.18 | 448,555 | +0.09(+0.39%) |
Aug 14, 2015 | 23.16 | 23.43 | 22.96 | 23.09 | 202,603 | -0.20(-0.86%) |
Aug 13, 2015 | 23.62 | 23.97 | 23.28 | 23.29 | 239,288 | -0.26(-1.10%) |
Aug 12, 2015 | 23.31 | 24.68 | 22.83 | 23.55 | 412,711 | +0.10(+0.43%) |
Aug 11, 2015 | 24.11 | 24.40 | 23.41 | 23.45 | 297,817 | -0.75(-3.10%) |
Aug 10, 2015 | 23.95 | 24.40 | 23.95 | 24.20 | 366,754 | +0.47(+1.98%) |
Aug 07, 2015 | 23.79 | 23.97 | 23.47 | 23.73 | 405,655 | -0.12(-0.50%) |
Aug 06, 2015 | 24.00 | 24.23 | 23.75 | 23.85 | 305,298 | -0.16(-0.67%) |
Aug 05, 2015 | 23.95 | 24.39 | 23.32 | 24.01 | 603,515 | +0.01(+0.04%) |
Aug 04, 2015 | 24.77 | 25.96 | 21.52 | 24.00 | 1,800,221 | -1.77(-6.87%) |
Aug 03, 2015 | 25.78 | 25.93 | 25.11 | 25.77 | 516,988 | -0.11(-0.43%) |
Jul 31, 2015 | 25.95 | 26.15 | 25.65 | 25.88 | 263,772 | -0.11(-0.42%) |
Jul 30, 2015 | 25.89 | 26.30 | 25.89 | 25.99 | 209,511 | -0.06(-0.23%) |
Jul 29, 2015 | 26.19 | 26.22 | 25.75 | 26.05 | 165,428 | -0.14(-0.53%) |
Jul 28, 2015 | 25.95 | 26.45 | 25.63 | 26.19 | 278,624 | +0.21(+0.81%) |
Jul 27, 2015 | 26.02 | 26.48 | 25.80 | 25.98 | 233,445 | -0.08(-0.31%) |
Jul 24, 2015 | 26.75 | 26.83 | 25.86 | 26.06 | 335,778 | -0.74(-2.76%) |
Jul 23, 2015 | 26.77 | 27.27 | 26.65 | 26.80 | 288,345 | +0.16(+0.60%) |
Jul 22, 2015 | 26.65 | 26.73 | 26.16 | 26.64 | 217,563 | -0.26(-0.97%) |
Jul 21, 2015 | 26.79 | 27.35 | 26.77 | 26.90 | 187,707 | +0.00(+0.00%) |
Jul 20, 2015 | 27.11 | 27.25 | 26.79 | 26.90 | 392,941 | -0.18(-0.66%) |
Jul 17, 2015 | 27.25 | 27.47 | 26.97 | 27.08 | 151,766 | -0.12(-0.44%) |
Jul 16, 2015 | 27.87 | 27.87 | 26.82 | 27.20 | 510,778 | -0.46(-1.66%) |
Jul 15, 2015 | 27.96 | 28.34 | 27.52 | 27.66 | 187,253 | -0.45(-1.60%) |
Jul 14, 2015 | 28.63 | 28.71 | 27.81 | 28.11 | 237,994 | -0.44(-1.54%) |
Jul 13, 2015 | 28.20 | 28.72 | 27.92 | 28.55 | 358,807 | +0.33(+1.17%) |
Jul 10, 2015 | 27.21 | 28.34 | 27.03 | 28.22 | 395,037 | +1.24(+4.60%) |
Jul 09, 2015 | 27.54 | 28.06 | 26.98 | 26.98 | 354,582 | -0.33(-1.21%) |
Jul 08, 2015 | 28.05 | 28.27 | 26.97 | 27.31 | 523,037 | -1.08(-3.80%) |
Jul 07, 2015 | 28.25 | 28.54 | 27.66 | 28.39 | 603,892 | +0.15(+0.53%) |
Jul 06, 2015 | 28.11 | 28.56 | 27.74 | 28.24 | 322,192 | +0.01(+0.04%) |
Jul 02, 2015 | 28.56 | 28.23 | 28.23 | 28.23 | 326,900 | -0.42(-1.47%) |
Jul 01, 2015 | 28.78 | 29.02 | 28.58 | 28.65 | 315,341 | -0.09(-0.31%) |
Jun 30, 2015 | 29.06 | 29.31 | 28.69 | 28.74 | 338,889 | -0.14(-0.48%) |
Jun 29, 2015 | 29.60 | 29.81 | 28.80 | 28.88 | 305,143 | -0.93(-3.12%) |
Jun 26, 2015 | 30.16 | 30.25 | 29.43 | 29.81 | 495,006 | -0.31(-1.03%) |
Jun 25, 2015 | 30.50 | 30.55 | 29.98 | 30.12 | 410,583 | -0.52(-1.70%) |
Jun 24, 2015 | 30.99 | 31.02 | 30.56 | 30.64 | 107,496 | -0.37(-1.19%) |
Jun 23, 2015 | 30.54 | 31.08 | 30.52 | 31.01 | 193,502 | +0.37(+1.21%) |
Jun 22, 2015 | 31.05 | 31.05 | 30.45 | 30.64 | 221,527 | -0.31(-1.00%) |
Jun 19, 2015 | 30.68 | 31.14 | 30.68 | 30.95 | 301,732 | +0.36(+1.18%) |
Jun 18, 2015 | 30.71 | 31.05 | 30.40 | 30.59 | 217,220 | +0.02(+0.07%) |
Jun 17, 2015 | 30.72 | 31.07 | 30.54 | 30.57 | 141,366 | -0.14(-0.46%) |
Jun 16, 2015 | 30.82 | 31.21 | 30.64 | 30.71 | 241,086 | -0.16(-0.52%) |
Jun 15, 2015 | 30.89 | 31.16 | 30.43 | 30.87 | 227,275 | -0.21(-0.68%) |
Jun 12, 2015 | 31.15 | 31.27 | 30.69 | 31.08 | 176,775 | -0.26(-0.83%) |
Jun 11, 2015 | 31.50 | 31.56 | 31.28 | 31.34 | 170,054 | -0.22(-0.70%) |
Jun 10, 2015 | 31.04 | 31.62 | 30.94 | 31.56 | 202,534 | +0.61(+1.97%) |
Jun 09, 2015 | 30.96 | 31.16 | 30.62 | 30.95 | 260,452 | +0.02(+0.06%) |
Jun 08, 2015 | 31.19 | 31.23 | 30.62 | 30.93 | 388,446 | -0.35(-1.12%) |
Jun 05, 2015 | 30.84 | 31.38 | 30.75 | 31.28 | 214,285 | +0.29(+0.94%) |
Jun 04, 2015 | 31.41 | 31.49 | 30.86 | 30.99 | 258,504 | -0.51(-1.62%) |
Jun 03, 2015 | 30.69 | 31.52 | 30.69 | 31.50 | 394,276 | +1.01(+3.31%) |
Jun 02, 2015 | 30.07 | 30.57 | 29.99 | 30.49 | 241,433 | +0.24(+0.79%) |