Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.79 | 22.90 | 22.62 | 22.82 | 310,927 | +0.03(+0.13%) |
Aug 28, 2015 | 22.82 | 22.92 | 22.52 | 22.79 | 517,679 | -0.05(-0.22%) |
Aug 27, 2015 | 23.27 | 23.49 | 22.75 | 22.84 | 537,240 | -0.10(-0.44%) |
Aug 26, 2015 | 23.67 | 23.73 | 22.53 | 22.94 | 500,709 | -0.23(-0.99%) |
Aug 25, 2015 | 23.26 | 23.48 | 22.96 | 23.17 | 309,689 | +0.24(+1.05%) |
Aug 24, 2015 | 22.44 | 23.26 | 19.00 | 22.93 | 385,500 | -0.74(-3.13%) |
Aug 21, 2015 | 24.18 | 23.39 | 23.67 | 412,550 | -0.51(-2.11%) | |
Aug 20, 2015 | 25.38 | 25.38 | 24.13 | 24.18 | 320,599 | -1.28(-5.03%) |
Aug 19, 2015 | 25.52 | 25.93 | 25.45 | 25.46 | 152,944 | -0.18(-0.70%) |
Aug 18, 2015 | 25.78 | 25.79 | 25.46 | 25.64 | 136,230 | -0.19(-0.74%) |
Aug 17, 2015 | 25.79 | 25.85 | 25.15 | 25.83 | 142,281 | +0.17(+0.66%) |
Aug 14, 2015 | 24.95 | 25.81 | 24.75 | 25.66 | 308,043 | +0.67(+2.68%) |
Aug 13, 2015 | 25.61 | 25.61 | 24.71 | 24.99 | 407,916 | -0.59(-2.31%) |
Aug 12, 2015 | 26.00 | 26.02 | 25.00 | 25.58 | 510,409 | -0.68(-2.59%) |
Aug 11, 2015 | 26.07 | 26.36 | 25.90 | 26.26 | 235,878 | +0.13(+0.50%) |
Aug 10, 2015 | 26.18 | 26.35 | 26.02 | 26.13 | 178,382 | +0.06(+0.23%) |
Aug 07, 2015 | 26.41 | 26.56 | 25.94 | 26.07 | 308,775 | -0.58(-2.18%) |
Aug 06, 2015 | 27.00 | 27.17 | 26.56 | 26.65 | 298,349 | -0.36(-1.33%) |
Aug 05, 2015 | 27.07 | 27.23 | 26.82 | 27.01 | 208,051 | +0.01(+0.04%) |
Aug 04, 2015 | 26.33 | 27.08 | 26.33 | 27.00 | 193,677 | +0.50(+1.89%) |
Jul 31, 2015 | 26.50 | 26.50 | 26.50 | 0 | +0.02(+0.08%) | |
Jul 30, 2015 | 26.51 | 26.74 | 26.28 | 26.48 | 175,763 | -0.02(-0.08%) |
Jul 29, 2015 | 26.50 | 26.56 | 26.22 | 26.50 | 179,671 | +0.03(+0.11%) |
Jul 28, 2015 | 26.24 | 26.49 | 26.08 | 26.47 | 114,208 | +0.25(+0.95%) |
Jul 27, 2015 | 27.37 | 27.37 | 26.09 | 26.22 | 216,478 | -0.90(-3.32%) |
Jul 24, 2015 | 27.25 | 27.53 | 26.87 | 27.12 | 264,586 | -0.08(-0.29%) |
Jul 23, 2015 | 27.13 | 27.49 | 27.10 | 27.20 | 223,636 | +0.12(+0.44%) |
Jul 22, 2015 | 27.02 | 27.21 | 26.76 | 27.08 | 197,590 | +0.13(+0.48%) |
Jul 21, 2015 | 27.31 | 27.31 | 26.69 | 26.95 | 434,986 | -0.37(-1.35%) |
Jul 20, 2015 | 27.75 | 27.85 | 27.24 | 27.32 | 181,412 | -0.23(-0.83%) |
Jul 17, 2015 | 28.03 | 28.15 | 27.53 | 27.55 | 274,332 | -0.42(-1.50%) |
Jul 16, 2015 | 28.31 | 28.40 | 27.69 | 27.97 | 244,026 | -0.18(-0.64%) |
Jul 15, 2015 | 27.85 | 28.61 | 27.66 | 28.15 | 309,346 | +0.30(+1.08%) |
Jul 14, 2015 | 27.82 | 28.01 | 27.67 | 27.85 | 201,637 | -0.05(-0.18%) |
Jul 13, 2015 | 27.29 | 28.10 | 27.29 | 27.90 | 163,400 | +0.42(+1.53%) |
Jul 10, 2015 | 27.22 | 27.75 | 27.14 | 27.48 | 239,866 | +0.46(+1.70%) |
Jul 09, 2015 | 27.05 | 27.31 | 26.80 | 27.02 | 254,807 | -0.03(-0.11%) |
Jul 08, 2015 | 27.73 | 27.73 | 27.00 | 27.05 | 237,564 | -0.77(-2.77%) |
Jul 07, 2015 | 27.30 | 27.82 | 26.89 | 27.82 | 465,939 | +0.42(+1.53%) |
Jul 06, 2015 | 27.13 | 27.41 | 27.00 | 27.40 | 450,628 | -0.15(-0.54%) |
Jul 03, 2015 | 27.47 | 27.88 | 27.45 | 27.55 | 71,696 | -0.09(-0.33%) |
Jul 02, 2015 | 27.62 | 28.35 | 27.42 | 27.64 | 437,137 | -0.11(-0.40%) |
Jun 30, 2015 | 27.75 | 27.75 | 27.75 | 0 | +0.11(+0.40%) | |
Jun 29, 2015 | 28.37 | 28.37 | 27.47 | 27.64 | 785,153 | -1.03(-3.59%) |
Jun 26, 2015 | 29.15 | 29.30 | 28.53 | 28.67 | 336,901 | -0.51(-1.75%) |
Jun 25, 2015 | 29.35 | 29.35 | 27.80 | 29.18 | 315,096 | -0.20(-0.68%) |
Jun 24, 2015 | 29.42 | 29.50 | 29.19 | 29.38 | 675,160 | -0.04(-0.14%) |
Jun 23, 2015 | 28.86 | 29.52 | 28.75 | 29.42 | 1,032,599 | +0.62(+2.15%) |
Jun 22, 2015 | 28.80 | 29.28 | 28.48 | 28.80 | 809,450 | +0.40(+1.41%) |
Jun 19, 2015 | 27.86 | 28.64 | 27.77 | 28.40 | 630,234 | +0.57(+2.05%) |
Jun 18, 2015 | 28.20 | 28.27 | 27.48 | 27.83 | 850,587 | -0.30(-1.07%) |
Jun 17, 2015 | 28.77 | 29.15 | 28.05 | 28.13 | 1,588,760 | -0.08(-0.28%) |
Jun 16, 2015 | 26.89 | 28.36 | 26.89 | 28.21 | 2,731,177 | +2.32(+8.96%) |
Jun 15, 2015 | 26.30 | 27.20 | 25.68 | 25.89 | 2,997,302 | +1.89(+7.88%) |
Jun 12, 2015 | 22.76 | 24.20 | 22.69 | 24.00 | 1,026,165 | +1.18(+5.17%) |
Jun 11, 2015 | 23.47 | 23.48 | 22.82 | 22.82 | 1,225,456 | -0.68(-2.89%) |
Jun 10, 2015 | 23.75 | 24.37 | 23.35 | 23.50 | 994,950 | -0.51(-2.12%) |
Jun 09, 2015 | 23.60 | 24.01 | 23.39 | 24.01 | 442,805 | +0.45(+1.91%) |
Jun 08, 2015 | 24.00 | 24.10 | 23.27 | 23.56 | 580,167 | -0.48(-2.00%) |
Jun 05, 2015 | 24.61 | 24.82 | 23.97 | 24.04 | 383,758 | -0.70(-2.83%) |
Jun 04, 2015 | 24.78 | 25.00 | 24.45 | 24.74 | 405,466 | -0.21(-0.84%) |
Jun 03, 2015 | 24.67 | 24.95 | 24.03 | 24.95 | 762,391 | +0.26(+1.05%) |
Jun 02, 2015 | 25.52 | 25.52 | 24.68 | 24.69 | 344,334 | -0.83(-3.25%) |