Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.64 | 20.64 | 19.50 | 19.56 | 492,365 | -1.23(-5.90%) |
Aug 28, 2015 | 21.51 | 21.55 | 20.55 | 20.78 | 376,550 | -0.86(-3.96%) |
Aug 27, 2015 | 20.43 | 22.13 | 20.28 | 21.64 | 771,421 | +2.02(+10.32%) |
Aug 26, 2015 | 20.01 | 20.27 | 18.82 | 19.62 | 894,927 | +0.14(+0.70%) |
Aug 25, 2015 | 21.00 | 21.00 | 19.47 | 19.48 | 406,979 | +0.05(+0.25%) |
Aug 24, 2015 | 19.41 | 20.64 | 19.27 | 19.43 | 1,446,165 | -2.27(-10.45%) |
Aug 21, 2015 | 22.01 | 22.37 | 20.86 | 21.70 | 1,796,394 | -0.73(-3.26%) |
Aug 20, 2015 | 22.49 | 23.15 | 22.15 | 22.43 | 1,245,391 | -0.47(-2.04%) |
Aug 19, 2015 | 23.21 | 23.23 | 22.78 | 22.90 | 748,419 | -0.33(-1.43%) |
Aug 18, 2015 | 23.01 | 23.36 | 23.01 | 23.23 | 632,159 | -0.57(-2.41%) |
Aug 17, 2015 | 24.10 | 24.32 | 23.28 | 23.80 | 258,639 | -0.37(-1.53%) |
Aug 14, 2015 | 23.70 | 24.51 | 23.52 | 24.17 | 215,223 | +0.45(+1.89%) |
Aug 13, 2015 | 23.85 | 25.02 | 23.41 | 23.72 | 234,965 | +0.12(+0.50%) |
Aug 12, 2015 | 23.22 | 24.79 | 23.03 | 23.61 | 450,890 | -0.03(-0.12%) |
Aug 11, 2015 | 24.43 | 25.02 | 23.30 | 23.64 | 619,187 | -1.67(-6.62%) |
Aug 10, 2015 | 24.06 | 25.51 | 24.00 | 25.31 | 312,808 | +1.72(+7.30%) |
Aug 07, 2015 | 24.51 | 25.08 | 23.35 | 23.59 | 436,420 | -0.87(-3.54%) |
Aug 06, 2015 | 23.36 | 24.57 | 23.36 | 24.45 | 395,764 | +1.14(+4.89%) |
Aug 05, 2015 | 23.93 | 24.26 | 23.09 | 23.31 | 416,407 | -0.23(-0.99%) |
Aug 04, 2015 | 23.36 | 24.05 | 22.83 | 23.55 | 567,553 | +0.75(+3.29%) |
Aug 03, 2015 | 22.69 | 22.94 | 21.88 | 22.80 | 387,858 | +0.55(+2.49%) |
Jul 31, 2015 | 22.15 | 22.40 | 21.84 | 22.24 | 204,352 | -0.02(-0.09%) |
Jul 30, 2015 | 22.28 | 22.47 | 21.78 | 22.26 | 369,996 | -0.47(-2.06%) |
Jul 29, 2015 | 22.34 | 23.05 | 22.27 | 22.73 | 374,044 | +0.40(+1.79%) |
Jul 28, 2015 | 21.53 | 22.63 | 21.05 | 22.33 | 455,455 | +0.76(+3.52%) |
Jul 27, 2015 | 21.04 | 21.76 | 19.47 | 21.57 | 1,081,630 | -1.21(-5.30%) |
Jul 24, 2015 | 25.33 | 25.35 | 22.57 | 22.78 | 1,168,008 | -2.77(-10.86%) |
Jul 23, 2015 | 24.53 | 25.60 | 24.46 | 25.55 | 777,547 | +1.22(+5.00%) |
Jul 22, 2015 | 23.88 | 24.63 | 23.88 | 24.34 | 261,187 | +0.03(+0.12%) |
Jul 21, 2015 | 23.68 | 24.35 | 23.62 | 24.31 | 593,842 | +0.87(+3.70%) |
Jul 20, 2015 | 24.63 | 24.63 | 23.39 | 23.44 | 566,091 | -1.44(-5.79%) |
Jul 17, 2015 | 25.33 | 25.96 | 24.86 | 24.88 | 760,410 | +0.18(+0.71%) |
Jul 16, 2015 | 24.20 | 24.94 | 23.91 | 24.71 | 452,462 | +0.91(+3.80%) |
Jul 15, 2015 | 24.97 | 24.97 | 23.58 | 23.80 | 653,555 | -1.49(-5.89%) |
Jul 14, 2015 | 25.32 | 25.87 | 24.53 | 25.29 | 547,553 | +0.00(+0.00%) |
Jul 13, 2015 | 24.94 | 25.79 | 24.63 | 25.29 | 677,872 | +0.80(+3.26%) |
Jul 10, 2015 | 25.80 | 25.80 | 24.23 | 24.49 | 1,067,382 | -0.38(-1.53%) |
Jul 09, 2015 | 25.21 | 26.82 | 24.05 | 24.87 | 2,200,032 | +3.87(+18.45%) |
Jul 08, 2015 | 21.18 | 21.63 | 20.44 | 21.00 | 2,256,174 | -1.37(-6.14%) |
Jul 07, 2015 | 23.37 | 23.37 | 20.44 | 22.37 | 2,830,616 | -2.45(-9.88%) |
Jul 06, 2015 | 26.00 | 26.00 | 24.24 | 24.82 | 1,207,871 | -2.24(-8.27%) |
Jul 02, 2015 | 27.35 | 27.06 | 27.06 | 27.06 | 424,558 | -0.70(-2.52%) |
Jul 01, 2015 | 29.26 | 29.26 | 27.66 | 27.76 | 689,609 | -1.66(-5.66%) |
Jun 30, 2015 | 27.71 | 29.71 | 27.66 | 29.43 | 677,289 | +2.57(+9.57%) |
Jun 29, 2015 | 26.84 | 27.37 | 26.19 | 26.86 | 962,814 | -0.89(-3.19%) |
Jun 26, 2015 | 29.01 | 29.43 | 27.41 | 27.74 | 1,354,004 | -2.11(-7.08%) |
Jun 25, 2015 | 30.82 | 30.83 | 29.16 | 29.86 | 708,032 | -1.07(-3.46%) |
Jun 24, 2015 | 31.65 | 31.81 | 30.91 | 30.93 | 239,527 | -0.64(-2.04%) |
Jun 23, 2015 | 31.48 | 32.08 | 31.44 | 31.57 | 278,964 | +0.18(+0.59%) |
Jun 22, 2015 | 32.49 | 32.54 | 31.04 | 31.39 | 385,175 | -0.52(-1.62%) |
Jun 19, 2015 | 32.00 | 32.06 | 30.63 | 31.90 | 732,608 | -0.44(-1.35%) |
Jun 18, 2015 | 34.12 | 34.12 | 31.55 | 32.34 | 907,552 | -1.78(-5.22%) |
Jun 17, 2015 | 34.56 | 34.93 | 33.78 | 34.12 | 402,111 | -0.01(-0.03%) |
Jun 16, 2015 | 34.86 | 35.28 | 33.61 | 34.13 | 375,291 | -0.82(-2.34%) |
Jun 15, 2015 | 33.84 | 35.07 | 33.60 | 34.95 | 301,047 | +0.49(+1.41%) |
Jun 12, 2015 | 34.50 | 35.16 | 34.40 | 34.46 | 325,251 | -0.21(-0.62%) |
Jun 11, 2015 | 33.99 | 35.37 | 33.77 | 34.68 | 819,859 | +0.93(+2.77%) |
Jun 10, 2015 | 31.93 | 33.94 | 31.93 | 33.74 | 889,720 | +1.84(+5.77%) |
Jun 09, 2015 | 32.63 | 32.93 | 31.72 | 31.90 | 251,831 | -0.88(-2.67%) |
Jun 08, 2015 | 34.23 | 34.47 | 32.55 | 32.78 | 372,210 | -1.24(-3.64%) |
Jun 05, 2015 | 33.31 | 34.64 | 33.01 | 34.01 | 396,833 | +0.74(+2.22%) |
Jun 04, 2015 | 33.09 | 33.83 | 32.81 | 33.27 | 431,429 | +0.09(+0.26%) |
Jun 03, 2015 | 31.35 | 33.49 | 31.34 | 33.19 | 669,535 | +1.49(+4.70%) |
Jun 02, 2015 | 31.33 | 31.78 | 30.99 | 31.70 | 357,721 | +0.22(+0.71%) |