Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.52 | 15.36 | 14.00 | 15.30 | 20,858,970 | +0.57(+3.84%) |
Aug 28, 2015 | 14.06 | 15.13 | 14.04 | 14.73 | 23,739,332 | +0.60(+4.26%) |
Aug 27, 2015 | 13.21 | 14.27 | 13.16 | 14.13 | 25,322,330 | +1.17(+9.01%) |
Aug 26, 2015 | 12.67 | 12.98 | 12.45 | 12.96 | 15,333,572 | +0.54(+4.34%) |
Aug 25, 2015 | 13.36 | 13.36 | 12.41 | 12.42 | 15,167,013 | -0.31(-2.43%) |
Aug 24, 2015 | 12.84 | 13.48 | 12.64 | 12.73 | 25,284,926 | -1.19(-8.52%) |
Aug 21, 2015 | 14.18 | 14.40 | 13.89 | 13.92 | 21,266,030 | -0.35(-2.48%) |
Aug 20, 2015 | 14.31 | 14.66 | 14.11 | 14.27 | 16,082,808 | -0.09(-0.62%) |
Aug 19, 2015 | 15.34 | 15.47 | 14.23 | 14.36 | 22,406,862 | -1.11(-7.15%) |
Aug 18, 2015 | 15.33 | 15.75 | 15.27 | 15.47 | 10,133,499 | +0.11(+0.69%) |
Aug 17, 2015 | 15.17 | 15.38 | 14.95 | 15.36 | 17,393,926 | +0.15(+0.99%) |
Aug 14, 2015 | 15.73 | 15.97 | 15.17 | 15.21 | 14,731,466 | -0.54(-3.44%) |
Aug 13, 2015 | 16.43 | 16.49 | 15.72 | 15.75 | 11,564,052 | -0.91(-5.46%) |
Aug 12, 2015 | 16.47 | 16.80 | 16.21 | 16.66 | 14,337,835 | +0.16(+0.95%) |
Aug 11, 2015 | 16.15 | 16.54 | 15.83 | 16.50 | 16,237,187 | -0.09(-0.53%) |
Aug 10, 2015 | 16.10 | 16.69 | 15.87 | 16.59 | 13,667,065 | +0.51(+3.15%) |
Aug 07, 2015 | 16.93 | 17.40 | 15.95 | 16.08 | 13,332,851 | -0.92(-5.40%) |
Aug 06, 2015 | 16.65 | 17.26 | 15.61 | 17.00 | 24,920,960 | -0.30(-1.72%) |
Aug 05, 2015 | 18.20 | 18.41 | 17.26 | 17.30 | 18,556,468 | -0.63(-3.51%) |
Aug 04, 2015 | 18.10 | 18.35 | 17.73 | 17.93 | 10,721,614 | -0.05(-0.29%) |
Aug 03, 2015 | 18.09 | 18.55 | 17.89 | 17.98 | 12,866,959 | -0.38(-2.09%) |
Jul 31, 2015 | 18.95 | 19.02 | 18.30 | 18.37 | 10,235,883 | -0.74(-3.89%) |
Jul 30, 2015 | 19.11 | 19.18 | 18.77 | 19.11 | 9,672,173 | +0.09(+0.46%) |
Jul 29, 2015 | 18.50 | 19.11 | 18.28 | 19.02 | 14,357,998 | +0.49(+2.64%) |
Jul 28, 2015 | 18.16 | 18.86 | 17.87 | 18.53 | 13,544,963 | +0.45(+2.46%) |
Jul 27, 2015 | 18.44 | 18.54 | 17.98 | 18.09 | 10,452,291 | -0.63(-3.36%) |
Jul 24, 2015 | 19.28 | 19.32 | 18.44 | 18.72 | 15,014,418 | -0.60(-3.12%) |
Jul 23, 2015 | 19.55 | 19.65 | 18.99 | 19.32 | 13,761,011 | -0.21(-1.07%) |
Jul 22, 2015 | 20.17 | 20.20 | 19.43 | 19.53 | 12,800,720 | -0.73(-3.58%) |
Jul 21, 2015 | 20.43 | 20.62 | 20.19 | 20.25 | 10,531,709 | -0.06(-0.30%) |
Jul 20, 2015 | 20.62 | 20.63 | 20.16 | 20.31 | 9,953,226 | -0.29(-1.40%) |
Jul 17, 2015 | 21.15 | 21.19 | 20.59 | 20.60 | 7,127,709 | -0.61(-2.88%) |
Jul 16, 2015 | 21.55 | 21.57 | 21.12 | 21.22 | 7,589,212 | -0.11(-0.53%) |
Jul 15, 2015 | 21.83 | 21.94 | 21.16 | 21.33 | 9,569,375 | -0.59(-2.71%) |
Jul 14, 2015 | 21.61 | 22.07 | 21.52 | 21.92 | 10,335,148 | +0.31(+1.42%) |
Jul 13, 2015 | 21.31 | 21.65 | 21.26 | 21.62 | 6,804,733 | +0.24(+1.10%) |
Jul 10, 2015 | 21.84 | 22.05 | 21.28 | 21.38 | 7,826,960 | -0.28(-1.29%) |
Jul 09, 2015 | 22.05 | 22.19 | 21.63 | 21.66 | 10,759,969 | +0.04(+0.20%) |
Jul 08, 2015 | 22.31 | 22.43 | 21.45 | 21.62 | 8,160,673 | -0.86(-3.81%) |
Jul 07, 2015 | 21.91 | 22.59 | 21.37 | 22.47 | 9,667,907 | +0.52(+2.35%) |
Jul 06, 2015 | 22.10 | 22.27 | 21.90 | 21.96 | 7,377,209 | -0.53(-2.37%) |
Jul 02, 2015 | 22.61 | 22.49 | 22.49 | 22.49 | 7,111,276 | -0.05(-0.23%) |
Jul 01, 2015 | 23.24 | 23.26 | 22.37 | 22.54 | 9,964,105 | -0.66(-2.83%) |
Jun 30, 2015 | 23.60 | 23.60 | 23.13 | 23.20 | 9,757,091 | -0.13(-0.56%) |
Jun 29, 2015 | 23.81 | 23.90 | 23.32 | 23.33 | 15,208,277 | -0.93(-3.82%) |
Jun 26, 2015 | 23.49 | 24.27 | 23.21 | 24.26 | 20,954,226 | +0.82(+3.51%) |
Jun 25, 2015 | 23.76 | 23.78 | 23.38 | 23.44 | 12,572,134 | +0.17(+0.75%) |
Jun 24, 2015 | 23.36 | 23.62 | 23.24 | 23.26 | 8,662,023 | +0.00(+0.00%) |
Jun 23, 2015 | 22.94 | 23.30 | 22.85 | 23.26 | 5,326,414 | +0.43(+1.88%) |
Jun 22, 2015 | 22.88 | 22.94 | 22.54 | 22.83 | 3,870,012 | +0.17(+0.77%) |
Jun 19, 2015 | 23.06 | 23.26 | 22.63 | 22.66 | 9,224,761 | -0.53(-2.30%) |
Jun 18, 2015 | 23.30 | 23.42 | 23.13 | 23.19 | 4,466,357 | -0.01(-0.04%) |
Jun 17, 2015 | 23.60 | 23.65 | 23.00 | 23.20 | 3,978,962 | -0.16(-0.67%) |
Jun 16, 2015 | 23.12 | 23.39 | 23.09 | 23.36 | 3,761,754 | +0.24(+1.06%) |
Jun 15, 2015 | 22.94 | 23.28 | 22.94 | 23.11 | 5,312,002 | -0.04(-0.19%) |
Jun 12, 2015 | 23.42 | 23.48 | 23.15 | 23.16 | 5,095,193 | -0.38(-1.63%) |
Jun 11, 2015 | 23.71 | 23.86 | 23.50 | 23.54 | 4,741,489 | -0.11(-0.48%) |
Jun 10, 2015 | 23.73 | 23.82 | 23.55 | 23.65 | 3,896,053 | +0.29(+1.23%) |
Jun 09, 2015 | 23.49 | 23.82 | 23.37 | 23.37 | 3,753,684 | +0.13(+0.56%) |
Jun 08, 2015 | 23.42 | 23.61 | 23.11 | 23.23 | 5,374,662 | -0.32(-1.37%) |
Jun 05, 2015 | 23.20 | 23.87 | 23.17 | 23.56 | 6,087,970 | +0.26(+1.13%) |
Jun 04, 2015 | 23.50 | 23.63 | 23.29 | 23.30 | 5,008,012 | -0.38(-1.59%) |
Jun 03, 2015 | 23.68 | 23.94 | 23.56 | 23.67 | 5,781,907 | +0.00(+0.00%) |
Jun 02, 2015 | 23.78 | 23.88 | 23.30 | 23.67 | 9,788,227 | -0.01(-0.04%) |