Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.58 | 20.87 | 20.37 | 20.40 | 84,996 | -0.46(-2.21%) |
Aug 28, 2015 | 20.52 | 21.02 | 20.45 | 20.87 | 84,722 | +0.18(+0.89%) |
Aug 27, 2015 | 19.82 | 20.74 | 19.55 | 20.68 | 251,423 | +1.44(+7.49%) |
Aug 26, 2015 | 18.88 | 19.32 | 17.85 | 19.24 | 162,004 | +1.40(+7.88%) |
Aug 25, 2015 | 20.29 | 20.29 | 17.75 | 17.84 | 215,706 | -0.65(-3.50%) |
Aug 24, 2015 | 17.56 | 20.29 | 12.36 | 18.48 | 269,074 | -2.44(-11.66%) |
Aug 21, 2015 | 21.90 | 22.13 | 20.89 | 20.92 | 250,595 | -1.61(-7.14%) |
Aug 20, 2015 | 23.49 | 23.57 | 22.49 | 22.53 | 147,104 | -1.66(-6.85%) |
Aug 19, 2015 | 24.52 | 24.67 | 23.84 | 24.19 | 133,980 | -0.73(-2.92%) |
Aug 18, 2015 | 25.28 | 25.28 | 24.90 | 24.91 | 21,873 | -0.42(-1.64%) |
Aug 17, 2015 | 24.45 | 25.33 | 24.21 | 25.33 | 115,723 | +0.67(+2.74%) |
Aug 14, 2015 | 24.12 | 24.71 | 24.12 | 24.66 | 59,562 | +0.50(+2.07%) |
Aug 13, 2015 | 24.23 | 24.50 | 24.03 | 24.16 | 95,287 | -0.04(-0.15%) |
Aug 12, 2015 | 23.86 | 24.28 | 23.10 | 24.19 | 93,379 | -0.21(-0.87%) |
Aug 11, 2015 | 24.43 | 24.72 | 24.14 | 24.41 | 47,563 | -0.77(-3.05%) |
Aug 10, 2015 | 24.40 | 25.17 | 24.40 | 25.17 | 67,608 | +1.17(+4.89%) |
Aug 07, 2015 | 23.98 | 24.11 | 23.70 | 24.00 | 50,214 | -0.14(-0.57%) |
Aug 06, 2015 | 24.78 | 24.78 | 23.77 | 24.14 | 73,036 | -0.66(-2.65%) |
Aug 05, 2015 | 24.95 | 25.32 | 24.64 | 24.79 | 24,570 | +0.36(+1.48%) |
Aug 04, 2015 | 24.49 | 24.82 | 24.29 | 24.43 | 31,564 | -0.03(-0.11%) |
Aug 03, 2015 | 24.73 | 24.73 | 24.17 | 24.46 | 31,337 | -0.26(-1.05%) |
Jul 31, 2015 | 24.75 | 25.07 | 24.67 | 24.72 | 67,394 | +0.10(+0.41%) |
Jul 30, 2015 | 24.34 | 24.65 | 24.08 | 24.62 | 25,821 | +0.14(+0.57%) |
Jul 29, 2015 | 23.74 | 24.55 | 23.69 | 24.48 | 79,312 | +0.85(+3.60%) |
Jul 28, 2015 | 23.24 | 23.69 | 22.73 | 23.63 | 66,665 | +0.69(+3.02%) |
Jul 27, 2015 | 23.10 | 23.22 | 22.83 | 22.94 | 146,173 | -0.52(-2.21%) |
Jul 24, 2015 | 24.12 | 24.21 | 23.34 | 23.45 | 95,722 | -0.68(-2.83%) |
Jul 23, 2015 | 24.72 | 24.85 | 24.04 | 24.14 | 38,134 | -0.46(-1.88%) |
Jul 22, 2015 | 24.23 | 24.67 | 24.18 | 24.60 | 46,395 | +0.17(+0.68%) |
Jul 21, 2015 | 24.93 | 25.15 | 24.40 | 24.43 | 49,586 | -0.50(-2.00%) |
Jul 20, 2015 | 24.97 | 25.12 | 24.80 | 24.93 | 44,696 | +0.02(+0.07%) |
Jul 17, 2015 | 25.51 | 25.51 | 24.84 | 24.91 | 164,165 | -0.67(-2.60%) |
Jul 16, 2015 | 25.88 | 25.88 | 25.44 | 25.58 | 59,101 | +0.30(+1.21%) |
Jul 15, 2015 | 25.83 | 25.86 | 25.21 | 25.27 | 129,780 | -0.47(-1.83%) |
Jul 14, 2015 | 25.46 | 25.87 | 25.41 | 25.75 | 39,735 | +0.31(+1.23%) |
Jul 13, 2015 | 25.28 | 25.51 | 25.25 | 25.43 | 64,738 | +0.68(+2.77%) |
Jul 10, 2015 | 24.51 | 24.93 | 24.51 | 24.75 | 60,065 | +0.72(+3.00%) |
Jul 09, 2015 | 24.78 | 24.82 | 24.03 | 24.03 | 58,338 | +0.00(+0.00%) |
Jul 08, 2015 | 24.51 | 24.70 | 23.68 | 24.03 | 76,775 | -0.98(-3.92%) |
Jul 07, 2015 | 24.72 | 25.05 | 23.74 | 25.01 | 124,436 | +0.37(+1.50%) |
Jul 06, 2015 | 24.17 | 25.03 | 24.17 | 24.64 | 94,377 | -0.23(-0.93%) |
Jul 02, 2015 | 25.25 | 24.87 | 24.87 | 24.87 | 97,822 | -0.18(-0.74%) |
Jul 01, 2015 | 25.61 | 25.61 | 24.77 | 25.05 | 254,726 | +0.20(+0.82%) |
Jun 30, 2015 | 25.12 | 25.15 | 24.58 | 24.85 | 151,397 | +0.18(+0.75%) |
Jun 29, 2015 | 25.53 | 26.03 | 24.60 | 24.66 | 212,062 | -1.60(-6.09%) |
Jun 26, 2015 | 26.20 | 26.40 | 26.06 | 26.26 | 87,248 | +0.06(+0.25%) |
Jun 25, 2015 | 26.65 | 26.65 | 26.04 | 26.20 | 70,154 | -0.15(-0.56%) |
Jun 24, 2015 | 27.16 | 27.17 | 26.35 | 26.35 | 204,995 | -0.83(-3.06%) |
Jun 23, 2015 | 27.11 | 27.29 | 27.01 | 27.18 | 85,726 | +0.01(+0.03%) |
Jun 22, 2015 | 27.18 | 27.20 | 26.87 | 27.17 | 88,391 | +0.47(+1.77%) |
Jun 19, 2015 | 26.94 | 27.05 | 26.70 | 26.70 | 119,642 | -0.20(-0.76%) |
Jun 18, 2015 | 26.61 | 27.15 | 26.56 | 26.90 | 183,577 | +0.68(+2.61%) |
Jun 17, 2015 | 26.44 | 26.64 | 25.97 | 26.22 | 54,993 | -0.06(-0.21%) |
Jun 16, 2015 | 25.64 | 26.40 | 25.64 | 26.27 | 51,033 | +0.53(+2.05%) |
Jun 15, 2015 | 25.75 | 25.75 | 25.18 | 25.75 | 156,193 | -0.53(-2.01%) |
Jun 12, 2015 | 26.32 | 26.38 | 26.26 | 26.27 | 46,503 | -0.31(-1.18%) |
Jun 11, 2015 | 26.27 | 26.59 | 26.27 | 26.59 | 104,027 | +0.47(+1.80%) |
Jun 10, 2015 | 25.69 | 26.38 | 25.65 | 26.12 | 120,523 | +0.78(+3.06%) |
Jun 09, 2015 | 25.58 | 25.58 | 25.00 | 25.34 | 60,555 | -0.13(-0.51%) |
Jun 08, 2015 | 25.94 | 26.10 | 25.46 | 25.47 | 30,737 | -0.52(-1.99%) |
Jun 05, 2015 | 25.71 | 26.03 | 25.24 | 25.99 | 56,652 | +0.25(+0.97%) |
Jun 04, 2015 | 26.04 | 26.22 | 25.66 | 25.74 | 40,415 | -0.63(-2.38%) |
Jun 03, 2015 | 26.33 | 26.79 | 26.08 | 26.37 | 158,398 | +0.28(+1.06%) |
Jun 02, 2015 | 25.76 | 26.32 | 25.64 | 26.09 | 42,102 | +0.00(+0.00%) |