Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.21 | 22.43 | 21.69 | 21.93 | 158,351 | -0.43(-1.92%) |
Aug 28, 2015 | 21.77 | 22.64 | 21.73 | 22.36 | 95,615 | +0.47(+2.15%) |
Aug 27, 2015 | 21.37 | 22.11 | 21.06 | 21.89 | 141,971 | +0.59(+2.77%) |
Aug 26, 2015 | 21.30 | 21.45 | 20.04 | 21.30 | 57,030 | +0.35(+1.67%) |
Aug 25, 2015 | 21.66 | 21.99 | 20.62 | 20.95 | 140,634 | -0.09(-0.43%) |
Aug 24, 2015 | 20.26 | 21.89 | 20.23 | 21.04 | 118,038 | -0.22(-1.03%) |
Aug 21, 2015 | 21.27 | 21.90 | 21.20 | 21.26 | 167,405 | -0.40(-1.85%) |
Aug 20, 2015 | 21.67 | 21.79 | 21.45 | 21.66 | 110,096 | -0.22(-1.01%) |
Aug 19, 2015 | 21.94 | 22.32 | 21.52 | 21.88 | 122,427 | -0.29(-1.31%) |
Aug 18, 2015 | 22.31 | 22.49 | 21.95 | 22.17 | 150,102 | -0.24(-1.07%) |
Aug 17, 2015 | 21.94 | 22.45 | 21.72 | 22.41 | 132,263 | +0.38(+1.72%) |
Aug 14, 2015 | 21.79 | 22.29 | 21.60 | 22.03 | 70,487 | +0.22(+1.01%) |
Aug 13, 2015 | 21.83 | 22.18 | 21.47 | 21.81 | 144,853 | -0.04(-0.18%) |
Aug 12, 2015 | 21.83 | 22.76 | 21.51 | 21.85 | 174,224 | -0.16(-0.73%) |
Aug 11, 2015 | 23.00 | 23.29 | 19.22 | 22.01 | 871,608 | -3.07(-12.24%) |
Aug 10, 2015 | 23.91 | 25.34 | 23.89 | 25.08 | 192,672 | +1.38(+5.82%) |
Aug 07, 2015 | 24.03 | 24.51 | 23.67 | 23.70 | 72,293 | -0.48(-1.99%) |
Aug 06, 2015 | 24.49 | 24.62 | 23.64 | 24.18 | 45,997 | -0.19(-0.78%) |
Aug 05, 2015 | 23.50 | 24.54 | 23.49 | 24.37 | 61,448 | +0.97(+4.15%) |
Aug 04, 2015 | 23.54 | 23.97 | 23.26 | 23.40 | 75,651 | -0.08(-0.34%) |
Aug 03, 2015 | 25.81 | 25.81 | 23.35 | 23.48 | 132,065 | -2.39(-9.24%) |
Jul 31, 2015 | 25.36 | 26.26 | 25.01 | 25.87 | 97,192 | +0.54(+2.13%) |
Jul 30, 2015 | 25.35 | 26.40 | 25.04 | 25.33 | 127,028 | -0.18(-0.71%) |
Jul 29, 2015 | 25.22 | 25.87 | 25.10 | 25.51 | 66,430 | +0.33(+1.31%) |
Jul 28, 2015 | 25.55 | 25.83 | 24.90 | 25.18 | 96,118 | -0.23(-0.91%) |
Jul 27, 2015 | 25.15 | 25.61 | 25.11 | 25.41 | 39,415 | -0.02(-0.08%) |
Jul 24, 2015 | 25.99 | 26.09 | 25.15 | 25.43 | 102,349 | -0.60(-2.31%) |
Jul 23, 2015 | 26.71 | 26.94 | 25.75 | 26.03 | 89,032 | -0.72(-2.69%) |
Jul 22, 2015 | 26.53 | 26.90 | 26.44 | 26.75 | 33,343 | +0.12(+0.45%) |
Jul 21, 2015 | 26.69 | 27.04 | 26.40 | 26.63 | 64,522 | -0.17(-0.63%) |
Jul 20, 2015 | 26.99 | 27.00 | 26.56 | 26.80 | 55,136 | -0.10(-0.37%) |
Jul 17, 2015 | 27.00 | 27.25 | 26.68 | 26.90 | 55,449 | -0.10(-0.37%) |
Jul 16, 2015 | 26.99 | 27.26 | 26.67 | 27.00 | 47,186 | +0.07(+0.26%) |
Jul 15, 2015 | 27.05 | 27.05 | 26.36 | 26.93 | 64,055 | -0.02(-0.07%) |
Jul 14, 2015 | 26.80 | 27.09 | 26.59 | 26.95 | 76,759 | +0.18(+0.67%) |
Jul 13, 2015 | 26.78 | 26.88 | 26.04 | 26.77 | 73,367 | +0.12(+0.45%) |
Jul 10, 2015 | 26.63 | 26.91 | 26.27 | 26.65 | 60,053 | +0.30(+1.14%) |
Jul 09, 2015 | 26.21 | 26.55 | 26.00 | 26.35 | 99,181 | +0.39(+1.50%) |
Jul 08, 2015 | 25.75 | 26.02 | 25.44 | 25.96 | 130,807 | +0.08(+0.31%) |
Jul 07, 2015 | 25.94 | 26.04 | 25.21 | 25.88 | 124,233 | -0.07(-0.27%) |
Jul 06, 2015 | 25.72 | 26.13 | 25.32 | 25.95 | 98,029 | -0.03(-0.12%) |
Jul 02, 2015 | 26.09 | 25.98 | 25.98 | 25.98 | 72,600 | -0.10(-0.38%) |
Jul 01, 2015 | 25.96 | 26.50 | 25.74 | 26.08 | 91,279 | +0.36(+1.40%) |
Jun 30, 2015 | 25.68 | 25.81 | 24.07 | 25.72 | 99,629 | -0.07(-0.27%) |
Jun 29, 2015 | 26.48 | 26.54 | 25.40 | 25.79 | 131,005 | -0.97(-3.62%) |
Jun 26, 2015 | 26.11 | 26.80 | 26.02 | 26.76 | 620,616 | +0.59(+2.25%) |
Jun 25, 2015 | 26.34 | 26.41 | 25.87 | 26.17 | 90,972 | -0.17(-0.65%) |
Jun 24, 2015 | 26.13 | 26.77 | 26.04 | 26.34 | 93,215 | +0.23(+0.88%) |
Jun 23, 2015 | 26.07 | 26.43 | 25.84 | 26.11 | 43,268 | -0.06(-0.23%) |
Jun 22, 2015 | 26.20 | 26.34 | 25.85 | 26.17 | 47,320 | +0.03(+0.11%) |
Jun 19, 2015 | 25.95 | 26.20 | 25.71 | 26.14 | 127,324 | +0.21(+0.81%) |
Jun 18, 2015 | 25.94 | 26.13 | 25.66 | 25.93 | 104,949 | +0.07(+0.27%) |
Jun 17, 2015 | 26.15 | 26.60 | 25.77 | 25.86 | 69,820 | -0.14(-0.54%) |
Jun 16, 2015 | 25.57 | 26.36 | 25.31 | 26.00 | 120,548 | +0.31(+1.21%) |
Jun 15, 2015 | 25.79 | 26.15 | 25.24 | 25.69 | 135,246 | -0.22(-0.85%) |
Jun 12, 2015 | 25.42 | 26.06 | 25.41 | 25.91 | 85,604 | +0.51(+2.01%) |
Jun 11, 2015 | 25.00 | 25.41 | 24.95 | 25.40 | 58,279 | +0.40(+1.60%) |
Jun 10, 2015 | 24.78 | 25.59 | 24.61 | 25.00 | 218,210 | +0.38(+1.54%) |
Jun 09, 2015 | 24.62 | 24.96 | 24.14 | 24.62 | 91,318 | +0.04(+0.16%) |
Jun 08, 2015 | 24.71 | 25.00 | 24.40 | 24.58 | 101,543 | -0.20(-0.81%) |
Jun 05, 2015 | 24.28 | 24.83 | 24.10 | 24.78 | 54,268 | +0.50(+2.06%) |
Jun 04, 2015 | 24.42 | 24.75 | 24.20 | 24.28 | 53,546 | -0.29(-1.18%) |
Jun 03, 2015 | 24.48 | 24.70 | 24.17 | 24.57 | 79,374 | +0.18(+0.74%) |
Jun 02, 2015 | 24.40 | 25.08 | 24.28 | 24.39 | 73,070 | -0.16(-0.65%) |