Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.29 | 26.29 | 25.60 | 25.90 | 1,554,377 | -0.54(-2.04%) |
Aug 28, 2015 | 24.08 | 26.75 | 24.00 | 26.44 | 2,815,724 | +2.28(+9.44%) |
Aug 27, 2015 | 23.80 | 24.71 | 23.80 | 24.16 | 1,442,236 | +0.65(+2.76%) |
Aug 26, 2015 | 23.58 | 23.94 | 23.18 | 23.51 | 1,158,324 | +0.42(+1.82%) |
Aug 25, 2015 | 23.83 | 24.28 | 23.04 | 23.09 | 1,253,987 | -0.28(-1.20%) |
Aug 24, 2015 | 22.37 | 24.33 | 22.11 | 23.37 | 1,491,267 | -0.88(-3.63%) |
Aug 21, 2015 | 24.18 | 24.71 | 23.94 | 24.25 | 1,265,332 | -0.24(-0.98%) |
Aug 20, 2015 | 24.92 | 25.03 | 24.41 | 24.49 | 730,971 | -0.81(-3.20%) |
Aug 19, 2015 | 25.30 | 25.79 | 25.20 | 25.30 | 810,138 | -0.05(-0.20%) |
Aug 18, 2015 | 25.54 | 25.69 | 25.23 | 25.35 | 448,349 | -0.14(-0.55%) |
Aug 17, 2015 | 25.14 | 25.81 | 25.04 | 25.49 | 485,826 | +0.26(+1.03%) |
Aug 14, 2015 | 25.06 | 25.35 | 24.91 | 25.23 | 536,008 | +0.07(+0.28%) |
Aug 13, 2015 | 25.23 | 25.51 | 24.94 | 25.16 | 454,910 | -0.01(-0.04%) |
Aug 12, 2015 | 25.28 | 25.39 | 24.79 | 25.17 | 663,880 | -0.35(-1.37%) |
Aug 11, 2015 | 25.84 | 26.01 | 25.33 | 25.52 | 351,570 | -0.55(-2.11%) |
Aug 10, 2015 | 25.63 | 26.13 | 25.61 | 26.07 | 483,084 | +0.44(+1.72%) |
Aug 07, 2015 | 25.51 | 25.82 | 25.18 | 25.63 | 640,635 | +0.18(+0.71%) |
Aug 06, 2015 | 26.41 | 26.44 | 25.19 | 25.45 | 746,219 | -0.96(-3.63%) |
Aug 05, 2015 | 26.13 | 26.66 | 26.12 | 26.41 | 801,601 | +0.34(+1.30%) |
Aug 04, 2015 | 26.29 | 26.46 | 25.95 | 26.07 | 604,514 | -0.22(-0.84%) |
Aug 03, 2015 | 26.85 | 26.87 | 26.03 | 26.29 | 679,086 | -0.63(-2.34%) |
Jul 31, 2015 | 26.74 | 27.26 | 26.59 | 26.92 | 681,330 | +0.22(+0.82%) |
Jul 30, 2015 | 26.93 | 26.93 | 26.61 | 26.70 | 514,533 | -0.33(-1.22%) |
Jul 29, 2015 | 27.12 | 27.32 | 26.74 | 27.03 | 582,499 | -0.07(-0.26%) |
Jul 28, 2015 | 27.01 | 27.14 | 26.59 | 27.10 | 674,186 | +0.17(+0.63%) |
Jul 27, 2015 | 27.22 | 27.34 | 26.81 | 26.93 | 762,192 | -0.61(-2.21%) |
Jul 24, 2015 | 27.59 | 28.05 | 27.45 | 27.54 | 660,645 | -0.17(-0.61%) |
Jul 23, 2015 | 27.45 | 27.99 | 27.33 | 27.71 | 730,279 | +0.42(+1.54%) |
Jul 22, 2015 | 27.34 | 27.67 | 27.18 | 27.29 | 703,391 | -0.22(-0.80%) |
Jul 21, 2015 | 27.76 | 27.85 | 27.01 | 27.51 | 1,010,723 | -0.34(-1.22%) |
Jul 20, 2015 | 28.25 | 28.34 | 27.81 | 27.85 | 1,257,534 | -0.39(-1.38%) |
Jul 17, 2015 | 28.75 | 28.75 | 28.00 | 28.24 | 671,292 | -0.54(-1.88%) |
Jul 16, 2015 | 28.95 | 28.98 | 28.41 | 28.78 | 514,833 | +0.03(+0.10%) |
Jul 15, 2015 | 29.00 | 29.19 | 28.68 | 28.75 | 723,620 | -0.17(-0.59%) |
Jul 14, 2015 | 28.35 | 28.96 | 28.21 | 28.92 | 884,305 | +0.60(+2.12%) |
Jul 13, 2015 | 28.30 | 28.35 | 27.78 | 28.32 | 1,312,743 | +0.22(+0.78%) |
Jul 10, 2015 | 28.28 | 28.34 | 27.99 | 28.10 | 737,197 | +0.11(+0.39%) |
Jul 09, 2015 | 28.03 | 28.17 | 27.93 | 27.99 | 875,953 | +0.14(+0.50%) |
Jul 08, 2015 | 28.15 | 28.33 | 27.71 | 27.85 | 972,239 | -0.53(-1.87%) |
Jul 07, 2015 | 27.66 | 28.65 | 27.66 | 28.38 | 2,072,321 | +0.46(+1.65%) |
Jul 06, 2015 | 27.93 | 28.44 | 27.73 | 27.92 | 2,647,646 | -0.17(-0.61%) |
Jul 02, 2015 | 28.35 | 28.09 | 28.09 | 28.09 | 1,039,100 | -0.17(-0.60%) |
Jul 01, 2015 | 28.15 | 28.32 | 27.85 | 28.26 | 922,134 | +0.23(+0.82%) |
Jun 30, 2015 | 28.10 | 28.11 | 27.40 | 28.03 | 1,607,130 | +0.03(+0.11%) |
Jun 29, 2015 | 27.95 | 28.32 | 27.80 | 28.00 | 1,069,681 | -0.50(-1.75%) |
Jun 26, 2015 | 28.23 | 28.92 | 27.98 | 28.50 | 3,192,346 | +0.35(+1.24%) |
Jun 25, 2015 | 28.01 | 28.25 | 27.90 | 28.15 | 900,902 | +0.21(+0.75%) |
Jun 24, 2015 | 28.35 | 28.36 | 27.76 | 27.94 | 1,127,568 | -0.39(-1.38%) |
Jun 23, 2015 | 27.22 | 28.47 | 27.05 | 28.33 | 1,955,236 | +1.00(+3.66%) |
Jun 22, 2015 | 27.01 | 27.35 | 26.73 | 27.33 | 823,742 | +0.47(+1.75%) |
Jun 19, 2015 | 27.23 | 27.32 | 26.84 | 26.86 | 1,038,913 | -0.44(-1.61%) |
Jun 18, 2015 | 27.29 | 27.59 | 27.04 | 27.30 | 816,463 | +0.16(+0.59%) |
Jun 17, 2015 | 26.62 | 27.29 | 26.52 | 27.14 | 1,133,104 | +0.45(+1.69%) |
Jun 16, 2015 | 26.84 | 27.01 | 26.63 | 26.69 | 948,418 | -0.38(-1.40%) |
Jun 15, 2015 | 26.30 | 27.35 | 26.24 | 27.07 | 788,112 | +0.46(+1.73%) |
Jun 12, 2015 | 27.20 | 27.55 | 26.58 | 26.61 | 1,070,182 | -0.65(-2.38%) |
Jun 11, 2015 | 26.49 | 27.37 | 26.41 | 27.26 | 965,887 | +0.85(+3.22%) |
Jun 10, 2015 | 26.39 | 26.61 | 26.15 | 26.41 | 962,950 | +0.10(+0.38%) |
Jun 09, 2015 | 27.03 | 27.03 | 26.25 | 26.31 | 753,099 | -0.68(-2.52%) |
Jun 08, 2015 | 27.60 | 27.83 | 26.64 | 26.99 | 678,705 | -0.63(-2.28%) |
Jun 05, 2015 | 27.38 | 27.74 | 26.84 | 27.62 | 763,304 | +0.18(+0.66%) |
Jun 04, 2015 | 27.56 | 27.92 | 27.44 | 27.44 | 1,035,287 | -0.29(-1.05%) |
Jun 03, 2015 | 27.07 | 27.78 | 26.90 | 27.73 | 1,140,880 | +0.76(+2.82%) |
Jun 02, 2015 | 26.37 | 27.28 | 26.25 | 26.97 | 1,176,233 | +0.55(+2.08%) |