Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.34 | 22.55 | 22.14 | 22.18 | 102,321 | -0.31(-1.36%) |
Aug 28, 2015 | 22.27 | 22.58 | 22.21 | 22.48 | 349,554 | +0.19(+0.84%) |
Aug 27, 2015 | 21.49 | 22.40 | 21.49 | 22.30 | 441,260 | +1.02(+4.80%) |
Aug 26, 2015 | 20.44 | 21.35 | 20.26 | 21.28 | 319,068 | +1.04(+5.13%) |
Aug 25, 2015 | 20.86 | 21.76 | 20.19 | 20.24 | 566,085 | -0.44(-2.12%) |
Aug 24, 2015 | 22.22 | 22.22 | 19.11 | 20.68 | 543,430 | -1.77(-7.88%) |
Aug 21, 2015 | 23.07 | 23.32 | 22.45 | 22.45 | 586,345 | -1.10(-4.66%) |
Aug 20, 2015 | 24.28 | 24.33 | 23.54 | 23.54 | 772,091 | -1.13(-4.58%) |
Aug 19, 2015 | 24.96 | 25.04 | 24.47 | 24.67 | 366,197 | -0.54(-2.15%) |
Aug 18, 2015 | 25.47 | 25.47 | 25.16 | 25.22 | 111,968 | -0.28(-1.09%) |
Aug 17, 2015 | 24.91 | 25.49 | 24.74 | 25.49 | 186,060 | +0.47(+1.88%) |
Aug 14, 2015 | 24.71 | 25.06 | 24.61 | 25.02 | 111,761 | +0.32(+1.30%) |
Aug 13, 2015 | 24.69 | 24.90 | 24.60 | 24.70 | 211,625 | -0.01(-0.05%) |
Aug 12, 2015 | 24.48 | 24.79 | 23.95 | 24.71 | 696,887 | -0.12(-0.47%) |
Aug 11, 2015 | 24.93 | 25.02 | 24.66 | 24.83 | 122,622 | -0.49(-1.95%) |
Aug 10, 2015 | 24.81 | 25.32 | 24.81 | 25.32 | 351,075 | +0.74(+3.00%) |
Aug 07, 2015 | 24.52 | 24.66 | 24.36 | 24.59 | 110,403 | -0.05(-0.19%) |
Aug 06, 2015 | 25.17 | 25.18 | 24.37 | 24.63 | 263,297 | -0.46(-1.84%) |
Aug 05, 2015 | 25.12 | 25.47 | 24.97 | 25.09 | 175,064 | +0.22(+0.88%) |
Aug 04, 2015 | 24.92 | 25.17 | 24.77 | 24.87 | 146,228 | -0.02(-0.09%) |
Aug 03, 2015 | 25.12 | 25.12 | 24.69 | 24.90 | 144,154 | -0.17(-0.69%) |
Jul 31, 2015 | 24.99 | 25.30 | 24.97 | 25.07 | 125,233 | +0.08(+0.31%) |
Jul 30, 2015 | 24.82 | 25.01 | 24.65 | 24.99 | 62,011 | +0.12(+0.47%) |
Jul 29, 2015 | 24.36 | 24.94 | 24.28 | 24.87 | 628,929 | +0.53(+2.18%) |
Jul 28, 2015 | 23.99 | 24.35 | 23.70 | 24.34 | 306,275 | +0.52(+2.18%) |
Jul 27, 2015 | 23.97 | 24.01 | 23.75 | 23.82 | 282,929 | -0.36(-1.49%) |
Jul 24, 2015 | 24.64 | 24.66 | 24.10 | 24.18 | 334,743 | -0.44(-1.78%) |
Jul 23, 2015 | 25.05 | 25.12 | 24.59 | 24.62 | 203,533 | -0.38(-1.53%) |
Jul 22, 2015 | 24.68 | 25.01 | 24.68 | 25.01 | 466,523 | +0.19(+0.77%) |
Jul 21, 2015 | 25.16 | 25.30 | 24.81 | 24.81 | 192,138 | -0.45(-1.76%) |
Jul 20, 2015 | 25.19 | 25.32 | 25.12 | 25.26 | 337,659 | +0.04(+0.16%) |
Jul 17, 2015 | 25.55 | 25.55 | 25.13 | 25.22 | 521,486 | -0.39(-1.54%) |
Jul 16, 2015 | 25.73 | 25.74 | 25.50 | 25.61 | 2,233,420 | +0.18(+0.70%) |
Jul 15, 2015 | 25.67 | 25.77 | 25.39 | 25.43 | 261,858 | -0.29(-1.13%) |
Jul 14, 2015 | 25.51 | 25.82 | 25.51 | 25.72 | 287,156 | +0.22(+0.87%) |
Jul 13, 2015 | 25.40 | 25.58 | 25.36 | 25.50 | 256,180 | +0.43(+1.70%) |
Jul 10, 2015 | 25.11 | 25.14 | 24.92 | 25.08 | 319,458 | +0.51(+2.06%) |
Jul 09, 2015 | 24.77 | 25.06 | 24.54 | 24.57 | 298,862 | +0.04(+0.18%) |
Jul 08, 2015 | 24.82 | 24.96 | 24.33 | 24.52 | 321,045 | -0.71(-2.80%) |
Jul 07, 2015 | 25.08 | 25.25 | 24.35 | 25.23 | 459,424 | +0.21(+0.83%) |
Jul 06, 2015 | 24.71 | 25.27 | 24.71 | 25.02 | 368,177 | -0.11(-0.44%) |
Jul 02, 2015 | 25.37 | 25.14 | 25.14 | 25.14 | 494,950 | -0.11(-0.44%) |
Jul 01, 2015 | 25.48 | 25.49 | 25.05 | 25.25 | 2,913,665 | +0.17(+0.66%) |
Jun 30, 2015 | 25.35 | 25.36 | 24.94 | 25.08 | 837,585 | +0.11(+0.43%) |
Jun 29, 2015 | 25.59 | 25.93 | 24.96 | 24.97 | 777,920 | -1.09(-4.18%) |
Jun 26, 2015 | 26.07 | 26.16 | 25.91 | 26.06 | 433,579 | +0.08(+0.32%) |
Jun 25, 2015 | 26.26 | 26.26 | 25.91 | 25.98 | 196,691 | -0.15(-0.57%) |
Jun 24, 2015 | 26.62 | 26.65 | 26.11 | 26.13 | 381,234 | -0.53(-1.97%) |
Jun 23, 2015 | 26.66 | 26.73 | 26.55 | 26.65 | 257,295 | +0.04(+0.17%) |
Jun 22, 2015 | 26.64 | 26.68 | 26.48 | 26.61 | 446,008 | +0.11(+0.43%) |
Jun 19, 2015 | 26.47 | 26.57 | 26.34 | 26.49 | 512,646 | +0.00(+0.01%) |
Jun 18, 2015 | 26.24 | 26.64 | 26.18 | 26.49 | 363,218 | +0.44(+1.69%) |
Jun 17, 2015 | 26.19 | 26.31 | 25.88 | 26.05 | 410,830 | -0.02(-0.06%) |
Jun 16, 2015 | 25.67 | 26.16 | 25.64 | 26.07 | 1,743,828 | +0.33(+1.30%) |
Jun 15, 2015 | 25.68 | 25.82 | 25.33 | 25.73 | 490,104 | -0.29(-1.10%) |
Jun 12, 2015 | 26.11 | 26.15 | 25.94 | 26.02 | 360,229 | -0.30(-1.12%) |
Jun 11, 2015 | 26.11 | 26.32 | 26.04 | 26.32 | 239,452 | +0.35(+1.36%) |
Jun 10, 2015 | 25.68 | 26.10 | 25.66 | 25.96 | 324,715 | +0.54(+2.12%) |
Jun 09, 2015 | 25.55 | 25.58 | 25.20 | 25.43 | 367,199 | -0.10(-0.39%) |
Jun 08, 2015 | 25.78 | 25.89 | 25.51 | 25.52 | 249,062 | -0.33(-1.27%) |
Jun 05, 2015 | 25.64 | 25.90 | 25.34 | 25.85 | 336,098 | +0.12(+0.47%) |
Jun 04, 2015 | 25.97 | 26.03 | 25.65 | 25.73 | 509,805 | -0.43(-1.65%) |
Jun 03, 2015 | 26.04 | 26.37 | 25.89 | 26.16 | 487,034 | +0.24(+0.91%) |
Jun 02, 2015 | 25.70 | 26.07 | 25.61 | 25.93 | 435,568 | +0.00(+0.00%) |