Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.97 | 24.26 | 23.67 | 23.93 | 198,414 | -0.15(-0.61%) |
Aug 28, 2015 | 24.10 | 24.58 | 23.93 | 24.08 | 240,952 | -0.17(-0.69%) |
Aug 27, 2015 | 24.10 | 24.50 | 23.79 | 24.25 | 223,537 | +0.47(+1.99%) |
Aug 26, 2015 | 23.76 | 23.85 | 23.05 | 23.78 | 190,375 | +0.59(+2.55%) |
Aug 25, 2015 | 23.94 | 24.10 | 23.16 | 23.18 | 225,513 | +0.04(+0.17%) |
Aug 24, 2015 | 23.28 | 24.13 | 20.83 | 23.14 | 415,460 | -1.56(-6.33%) |
Aug 21, 2015 | 24.48 | 25.20 | 24.47 | 24.71 | 254,525 | -0.20(-0.81%) |
Aug 20, 2015 | 24.95 | 25.37 | 24.77 | 24.91 | 276,342 | -0.45(-1.79%) |
Aug 19, 2015 | 25.62 | 25.65 | 25.15 | 25.36 | 200,933 | -0.39(-1.53%) |
Aug 18, 2015 | 26.23 | 26.48 | 25.72 | 25.76 | 182,591 | -0.44(-1.69%) |
Aug 17, 2015 | 26.03 | 26.26 | 25.63 | 26.20 | 285,692 | -0.07(-0.26%) |
Aug 14, 2015 | 26.30 | 26.36 | 25.80 | 26.27 | 110,509 | -0.13(-0.49%) |
Aug 13, 2015 | 26.62 | 26.74 | 26.23 | 26.40 | 156,370 | -0.17(-0.63%) |
Aug 12, 2015 | 26.14 | 26.58 | 25.47 | 26.57 | 234,003 | +0.28(+1.05%) |
Aug 11, 2015 | 26.72 | 27.07 | 26.20 | 26.29 | 269,507 | -0.82(-3.02%) |
Aug 10, 2015 | 26.65 | 27.32 | 26.45 | 27.11 | 326,177 | +0.45(+1.70%) |
Aug 07, 2015 | 26.49 | 26.67 | 26.16 | 26.65 | 196,623 | +0.04(+0.15%) |
Aug 06, 2015 | 27.29 | 27.56 | 26.23 | 26.62 | 300,084 | -0.57(-2.10%) |
Aug 05, 2015 | 25.48 | 28.08 | 25.48 | 27.19 | 600,473 | +2.58(+10.50%) |
Aug 04, 2015 | 25.11 | 26.08 | 24.01 | 24.60 | 492,978 | -0.75(-2.96%) |
Aug 03, 2015 | 25.79 | 26.08 | 25.29 | 25.35 | 296,912 | -0.47(-1.83%) |
Jul 31, 2015 | 26.13 | 26.17 | 25.71 | 25.83 | 202,689 | -0.21(-0.80%) |
Jul 30, 2015 | 25.56 | 26.22 | 25.56 | 26.03 | 187,706 | +0.30(+1.15%) |
Jul 29, 2015 | 25.62 | 25.88 | 25.22 | 25.74 | 165,974 | +0.17(+0.66%) |
Jul 28, 2015 | 25.74 | 25.84 | 25.04 | 25.57 | 229,092 | -0.11(-0.42%) |
Jul 27, 2015 | 25.53 | 25.87 | 25.36 | 25.68 | 222,102 | -0.05(-0.19%) |
Jul 24, 2015 | 26.27 | 26.55 | 25.60 | 25.73 | 123,456 | -0.61(-2.32%) |
Jul 23, 2015 | 26.31 | 26.77 | 26.02 | 26.34 | 455,347 | +0.18(+0.68%) |
Jul 22, 2015 | 25.93 | 26.20 | 25.56 | 26.16 | 156,535 | +0.06(+0.23%) |
Jul 21, 2015 | 25.65 | 26.23 | 25.65 | 26.10 | 212,019 | +0.36(+1.38%) |
Jul 20, 2015 | 25.93 | 26.05 | 25.64 | 25.75 | 149,562 | -0.15(-0.57%) |
Jul 17, 2015 | 26.06 | 26.06 | 25.46 | 25.90 | 192,666 | -0.10(-0.38%) |
Jul 16, 2015 | 26.93 | 26.93 | 25.49 | 25.99 | 450,721 | -0.82(-3.05%) |
Jul 15, 2015 | 27.21 | 27.21 | 26.73 | 26.81 | 147,550 | -0.49(-1.81%) |
Jul 14, 2015 | 27.07 | 27.44 | 27.00 | 27.31 | 151,899 | +0.33(+1.21%) |
Jul 13, 2015 | 26.71 | 27.16 | 26.65 | 26.98 | 171,630 | +0.44(+1.67%) |
Jul 10, 2015 | 26.65 | 26.78 | 26.26 | 26.54 | 213,679 | +0.33(+1.24%) |
Jul 09, 2015 | 26.62 | 26.84 | 26.11 | 26.21 | 259,091 | -0.01(-0.04%) |
Jul 08, 2015 | 26.42 | 26.64 | 26.03 | 26.22 | 243,001 | -0.47(-1.77%) |
Jul 07, 2015 | 26.72 | 26.81 | 26.00 | 26.69 | 381,694 | -0.10(-0.37%) |
Jul 06, 2015 | 27.10 | 27.57 | 26.51 | 26.79 | 296,051 | -0.55(-2.02%) |
Jul 02, 2015 | 27.31 | 27.34 | 27.34 | 27.34 | 165,295 | +0.12(+0.43%) |
Jul 01, 2015 | 27.54 | 28.20 | 27.21 | 27.23 | 395,719 | +0.12(+0.44%) |
Jun 30, 2015 | 27.43 | 27.46 | 26.53 | 27.11 | 627,418 | +0.08(+0.29%) |
Jun 29, 2015 | 28.04 | 28.13 | 26.97 | 27.03 | 300,080 | -1.13(-4.03%) |
Jun 26, 2015 | 28.57 | 28.67 | 27.84 | 28.16 | 811,836 | -0.43(-1.52%) |
Jun 25, 2015 | 28.47 | 28.65 | 28.32 | 28.60 | 217,019 | +0.17(+0.59%) |
Jun 24, 2015 | 28.45 | 28.67 | 28.16 | 28.43 | 193,133 | -0.05(-0.17%) |
Jun 23, 2015 | 28.92 | 28.92 | 28.22 | 28.48 | 251,790 | -0.42(-1.47%) |
Jun 22, 2015 | 28.86 | 28.94 | 28.56 | 28.90 | 135,098 | +0.28(+0.96%) |
Jun 19, 2015 | 28.70 | 28.70 | 28.26 | 28.63 | 279,827 | +0.03(+0.10%) |
Jun 18, 2015 | 28.47 | 28.72 | 28.27 | 28.60 | 187,005 | +0.18(+0.62%) |
Jun 17, 2015 | 28.75 | 28.92 | 28.42 | 28.42 | 255,140 | -0.32(-1.10%) |
Jun 16, 2015 | 28.41 | 28.75 | 28.24 | 28.74 | 222,655 | +0.26(+0.90%) |
Jun 15, 2015 | 28.31 | 28.61 | 27.63 | 28.48 | 256,438 | -0.15(-0.52%) |
Jun 12, 2015 | 28.77 | 28.92 | 28.53 | 28.63 | 167,893 | -0.31(-1.06%) |
Jun 11, 2015 | 29.05 | 29.08 | 28.65 | 28.93 | 152,126 | -0.01(-0.03%) |
Jun 10, 2015 | 28.29 | 29.04 | 27.96 | 28.94 | 221,272 | +0.84(+2.98%) |
Jun 09, 2015 | 28.60 | 28.81 | 28.01 | 28.10 | 269,708 | -0.49(-1.72%) |
Jun 08, 2015 | 29.06 | 29.09 | 28.57 | 28.60 | 217,604 | -0.38(-1.33%) |
Jun 05, 2015 | 28.41 | 29.03 | 28.11 | 28.98 | 221,133 | +0.55(+1.94%) |
Jun 04, 2015 | 28.66 | 28.94 | 28.24 | 28.43 | 388,111 | -0.41(-1.44%) |
Jun 03, 2015 | 28.79 | 29.00 | 28.50 | 28.84 | 182,884 | +0.08(+0.27%) |
Jun 02, 2015 | 28.62 | 28.83 | 28.29 | 28.76 | 413,620 | -0.01(-0.03%) |