Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.45 | 30.36 | 28.29 | 28.36 | 656,681 | -1.40(-4.70%) |
Aug 28, 2015 | 28.17 | 29.78 | 28.17 | 29.76 | 439,194 | +1.31(+4.60%) |
Aug 27, 2015 | 27.36 | 28.93 | 27.36 | 28.45 | 519,735 | +1.39(+5.14%) |
Aug 26, 2015 | 26.43 | 27.10 | 25.21 | 27.06 | 452,153 | +1.53(+5.99%) |
Aug 25, 2015 | 26.72 | 27.10 | 25.27 | 25.53 | 548,196 | +0.03(+0.12%) |
Aug 24, 2015 | 26.37 | 27.66 | 25.21 | 25.50 | 564,695 | -2.23(-8.04%) |
Aug 21, 2015 | 26.74 | 28.29 | 26.46 | 27.73 | 607,699 | +0.45(+1.65%) |
Aug 20, 2015 | 28.92 | 29.35 | 27.21 | 27.28 | 563,235 | -1.83(-6.29%) |
Aug 19, 2015 | 29.65 | 30.03 | 28.75 | 29.11 | 340,853 | -0.69(-2.32%) |
Aug 18, 2015 | 30.24 | 30.47 | 29.26 | 29.80 | 346,487 | -0.35(-1.16%) |
Aug 17, 2015 | 29.10 | 30.37 | 28.76 | 30.15 | 371,346 | +0.84(+2.87%) |
Aug 14, 2015 | 29.16 | 30.10 | 28.83 | 29.31 | 310,781 | +0.24(+0.83%) |
Aug 13, 2015 | 29.34 | 29.99 | 28.92 | 29.07 | 268,920 | -0.02(-0.07%) |
Aug 12, 2015 | 29.48 | 30.07 | 28.35 | 29.09 | 474,675 | -0.23(-0.78%) |
Aug 11, 2015 | 30.20 | 31.10 | 29.29 | 29.32 | 546,090 | -1.42(-4.62%) |
Aug 10, 2015 | 27.33 | 30.96 | 27.33 | 30.74 | 1,352,758 | +3.69(+13.64%) |
Aug 07, 2015 | 27.70 | 27.75 | 25.87 | 27.05 | 789,552 | -0.69(-2.49%) |
Aug 06, 2015 | 29.80 | 29.80 | 27.51 | 27.74 | 798,502 | -1.99(-6.69%) |
Aug 05, 2015 | 30.31 | 30.50 | 29.61 | 29.73 | 384,016 | -0.48(-1.59%) |
Aug 04, 2015 | 30.28 | 30.75 | 29.67 | 30.21 | 502,924 | +0.00(+0.00%) |
Aug 03, 2015 | 29.53 | 30.49 | 29.43 | 30.21 | 882,707 | +0.80(+2.72%) |
Jul 31, 2015 | 29.52 | 30.00 | 29.01 | 29.41 | 1,070,045 | +0.19(+0.65%) |
Jul 30, 2015 | 29.44 | 29.57 | 28.45 | 29.22 | 649,841 | -0.43(-1.45%) |
Jul 29, 2015 | 28.86 | 30.39 | 28.21 | 29.65 | 958,562 | +0.82(+2.84%) |
Jul 28, 2015 | 28.47 | 28.97 | 27.45 | 28.83 | 565,528 | +0.28(+0.98%) |
Jul 27, 2015 | 27.54 | 29.01 | 26.97 | 28.55 | 608,025 | +0.67(+2.40%) |
Jul 24, 2015 | 28.62 | 29.15 | 27.85 | 27.88 | 601,741 | -0.88(-3.06%) |
Jul 23, 2015 | 29.25 | 29.64 | 28.26 | 28.76 | 841,634 | -0.62(-2.11%) |
Jul 22, 2015 | 28.35 | 29.93 | 27.91 | 29.38 | 3,265,361 | +1.61(+5.80%) |
Jul 21, 2015 | 28.34 | 28.40 | 27.14 | 27.77 | 516,923 | -0.50(-1.77%) |
Jul 20, 2015 | 28.96 | 28.97 | 27.76 | 28.27 | 398,072 | -0.51(-1.77%) |
Jul 17, 2015 | 28.92 | 29.19 | 28.04 | 28.78 | 364,227 | -0.21(-0.72%) |
Jul 16, 2015 | 28.74 | 29.20 | 28.54 | 28.99 | 297,425 | +0.56(+1.97%) |
Jul 15, 2015 | 29.00 | 29.25 | 28.24 | 28.43 | 481,474 | -0.57(-1.97%) |
Jul 14, 2015 | 28.40 | 29.83 | 28.16 | 29.00 | 735,870 | +0.79(+2.80%) |
Jul 13, 2015 | 28.13 | 28.75 | 27.79 | 28.21 | 702,855 | +0.10(+0.36%) |
Jul 10, 2015 | 26.98 | 28.47 | 26.65 | 28.11 | 1,014,017 | +1.67(+6.32%) |
Jul 09, 2015 | 24.69 | 26.98 | 24.69 | 26.44 | 1,860,687 | +2.02(+8.27%) |
Jul 08, 2015 | 24.92 | 24.96 | 24.05 | 24.42 | 416,559 | -0.65(-2.59%) |
Jul 07, 2015 | 25.25 | 25.44 | 24.50 | 25.07 | 708,930 | -0.44(-1.72%) |
Jul 06, 2015 | 23.35 | 25.53 | 23.07 | 25.51 | 1,671,633 | +1.94(+8.23%) |
Jul 02, 2015 | 23.31 | 23.57 | 23.57 | 23.57 | 319,900 | +0.33(+1.42%) |
Jul 01, 2015 | 23.55 | 23.93 | 22.61 | 23.24 | 533,000 | -0.19(-0.79%) |
Jun 30, 2015 | 22.04 | 23.61 | 22.04 | 23.43 | 636,686 | +1.43(+6.48%) |
Jun 29, 2015 | 21.97 | 22.99 | 21.83 | 22.00 | 791,821 | -0.35(-1.57%) |
Jun 26, 2015 | 22.10 | 22.52 | 21.73 | 22.35 | 1,339,233 | +0.40(+1.82%) |
Jun 25, 2015 | 21.89 | 22.17 | 21.77 | 21.95 | 176,778 | +0.21(+0.97%) |
Jun 24, 2015 | 22.07 | 22.24 | 21.62 | 21.74 | 318,647 | -0.36(-1.63%) |
Jun 23, 2015 | 22.18 | 22.25 | 21.88 | 22.10 | 274,607 | -0.01(-0.05%) |
Jun 22, 2015 | 22.11 | 22.44 | 21.71 | 22.11 | 279,831 | +0.11(+0.50%) |
Jun 19, 2015 | 21.57 | 22.11 | 21.55 | 22.00 | 485,253 | +0.00(+0.00%) |
Jun 18, 2015 | 20.73 | 22.01 | 20.58 | 22.00 | 439,507 | +1.42(+6.90%) |
Jun 17, 2015 | 20.45 | 20.65 | 20.07 | 20.58 | 244,250 | +0.22(+1.08%) |
Jun 16, 2015 | 20.66 | 20.95 | 20.26 | 20.36 | 271,593 | -0.25(-1.21%) |
Jun 15, 2015 | 20.78 | 21.13 | 20.30 | 20.61 | 382,053 | -0.30(-1.43%) |
Jun 12, 2015 | 21.52 | 21.60 | 20.91 | 20.91 | 402,824 | -0.77(-3.55%) |
Jun 11, 2015 | 21.21 | 21.76 | 20.85 | 21.68 | 386,925 | +0.48(+2.26%) |
Jun 10, 2015 | 21.26 | 21.54 | 20.85 | 21.20 | 307,887 | -0.09(-0.42%) |
Jun 09, 2015 | 21.69 | 22.06 | 20.95 | 21.29 | 405,386 | -0.53(-2.43%) |
Jun 08, 2015 | 21.77 | 22.35 | 21.57 | 21.82 | 302,079 | -0.07(-0.32%) |
Jun 05, 2015 | 21.55 | 21.55 | 20.98 | 21.89 | 300,802 | +0.20(+0.92%) |
Jun 04, 2015 | 21.83 | 21.94 | 20.85 | 21.69 | 287,255 | -0.31(-1.41%) |
Jun 03, 2015 | 21.91 | 22.22 | 21.72 | 22.00 | 240,110 | +0.11(+0.50%) |
Jun 02, 2015 | 22.51 | 22.70 | 21.88 | 21.89 | 252,620 | -0.65(-2.88%) |