Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.45 | 25.93 | 24.40 | 24.44 | 490,857 | -1.25(-4.87%) |
Aug 28, 2015 | 25.07 | 25.72 | 24.62 | 25.69 | 408,974 | +0.56(+2.23%) |
Aug 27, 2015 | 24.45 | 25.20 | 24.21 | 25.13 | 487,206 | +0.92(+3.80%) |
Aug 26, 2015 | 23.64 | 24.22 | 22.38 | 24.21 | 656,036 | +1.48(+6.49%) |
Aug 25, 2015 | 22.80 | 24.00 | 22.39 | 22.73 | 700,217 | +0.14(+0.64%) |
Aug 24, 2015 | 22.74 | 24.11 | 21.06 | 22.59 | 1,053,939 | -1.70(-7.00%) |
Aug 21, 2015 | 24.50 | 25.82 | 24.16 | 24.29 | 618,731 | -0.97(-3.84%) |
Aug 20, 2015 | 27.23 | 27.38 | 25.22 | 25.26 | 461,022 | -2.06(-7.54%) |
Aug 19, 2015 | 27.29 | 27.60 | 26.81 | 27.32 | 211,643 | -0.11(-0.40%) |
Aug 18, 2015 | 26.81 | 27.66 | 26.66 | 27.43 | 297,247 | +0.35(+1.29%) |
Aug 17, 2015 | 25.69 | 27.15 | 25.22 | 27.08 | 396,175 | +1.31(+5.08%) |
Aug 14, 2015 | 25.74 | 26.03 | 25.06 | 25.77 | 397,276 | -0.29(-1.11%) |
Aug 13, 2015 | 26.61 | 27.17 | 26.04 | 26.06 | 282,139 | -0.46(-1.73%) |
Aug 12, 2015 | 26.03 | 26.88 | 25.48 | 26.52 | 426,411 | -0.13(-0.49%) |
Aug 11, 2015 | 26.76 | 27.43 | 26.10 | 26.65 | 251,756 | -0.29(-1.08%) |
Aug 10, 2015 | 26.88 | 27.47 | 26.65 | 26.94 | 457,199 | +0.06(+0.22%) |
Aug 07, 2015 | 26.49 | 27.03 | 25.31 | 26.88 | 376,868 | +0.13(+0.49%) |
Aug 06, 2015 | 27.75 | 28.66 | 26.14 | 26.75 | 665,465 | -0.79(-2.87%) |
Aug 05, 2015 | 27.42 | 27.80 | 27.21 | 27.54 | 517,590 | +0.23(+0.84%) |
Aug 04, 2015 | 27.28 | 27.71 | 27.15 | 27.31 | 242,922 | -0.07(-0.26%) |
Aug 03, 2015 | 27.00 | 27.89 | 27.00 | 27.38 | 402,500 | +0.28(+1.03%) |
Jul 31, 2015 | 26.69 | 27.52 | 26.30 | 27.10 | 445,837 | +0.36(+1.35%) |
Jul 30, 2015 | 26.85 | 26.99 | 26.25 | 26.74 | 254,668 | -0.12(-0.45%) |
Jul 29, 2015 | 26.80 | 27.17 | 26.41 | 26.86 | 366,071 | -0.16(-0.59%) |
Jul 28, 2015 | 25.79 | 27.18 | 25.38 | 27.02 | 508,878 | +1.36(+5.30%) |
Jul 27, 2015 | 26.21 | 26.30 | 24.87 | 25.66 | 450,730 | -0.50(-1.91%) |
Jul 24, 2015 | 26.01 | 26.71 | 25.93 | 26.16 | 335,508 | -0.06(-0.23%) |
Jul 23, 2015 | 26.65 | 27.00 | 26.15 | 26.22 | 206,121 | -0.36(-1.35%) |
Jul 22, 2015 | 25.72 | 26.76 | 25.53 | 26.58 | 230,776 | +0.58(+2.23%) |
Jul 21, 2015 | 26.71 | 26.71 | 25.37 | 26.00 | 264,388 | -0.63(-2.37%) |
Jul 20, 2015 | 26.44 | 26.77 | 25.94 | 26.63 | 253,930 | +0.22(+0.83%) |
Jul 17, 2015 | 25.75 | 26.56 | 25.38 | 26.41 | 450,415 | +0.66(+2.56%) |
Jul 16, 2015 | 25.54 | 25.82 | 25.17 | 25.75 | 296,567 | +0.47(+1.86%) |
Jul 15, 2015 | 25.15 | 26.11 | 25.02 | 25.28 | 360,962 | +0.13(+0.52%) |
Jul 14, 2015 | 24.63 | 25.15 | 24.54 | 25.15 | 416,414 | +0.58(+2.36%) |
Jul 13, 2015 | 24.18 | 24.89 | 24.07 | 24.57 | 289,397 | +0.68(+2.85%) |
Jul 10, 2015 | 24.25 | 24.25 | 23.78 | 23.89 | 274,618 | +0.06(+0.25%) |
Jul 09, 2015 | 23.81 | 24.10 | 23.24 | 23.83 | 310,642 | +0.38(+1.62%) |
Jul 08, 2015 | 24.20 | 24.30 | 23.35 | 23.45 | 344,621 | -0.98(-4.01%) |
Jul 07, 2015 | 24.47 | 24.66 | 23.86 | 24.43 | 225,465 | +0.08(+0.33%) |
Jul 06, 2015 | 23.78 | 24.81 | 23.71 | 24.35 | 213,121 | +0.32(+1.33%) |
Jul 02, 2015 | 23.88 | 24.03 | 24.03 | 24.03 | 175,800 | +0.15(+0.63%) |
Jul 01, 2015 | 24.96 | 25.30 | 23.43 | 23.88 | 525,144 | -0.54(-2.21%) |
Jun 30, 2015 | 23.80 | 24.46 | 23.51 | 24.42 | 554,343 | +0.97(+4.14%) |
Jun 29, 2015 | 24.32 | 24.58 | 23.40 | 23.45 | 426,176 | -1.14(-4.64%) |
Jun 26, 2015 | 24.70 | 25.00 | 24.11 | 24.59 | 954,423 | -0.01(-0.04%) |
Jun 25, 2015 | 24.44 | 24.94 | 24.04 | 24.60 | 459,470 | +0.25(+1.03%) |
Jun 24, 2015 | 24.56 | 24.64 | 24.26 | 24.35 | 318,092 | -0.21(-0.86%) |
Jun 23, 2015 | 25.33 | 25.33 | 24.15 | 24.56 | 509,926 | -0.51(-2.03%) |
Jun 22, 2015 | 24.82 | 25.39 | 24.65 | 25.07 | 602,876 | +0.41(+1.66%) |
Jun 19, 2015 | 24.45 | 24.92 | 24.24 | 24.66 | 618,228 | +0.26(+1.07%) |
Jun 18, 2015 | 23.97 | 24.83 | 23.95 | 24.40 | 718,620 | +0.62(+2.61%) |
Jun 17, 2015 | 23.34 | 23.86 | 23.20 | 23.78 | 181,046 | +0.61(+2.63%) |
Jun 16, 2015 | 22.89 | 23.60 | 22.89 | 23.17 | 199,077 | +0.15(+0.65%) |
Jun 15, 2015 | 23.01 | 23.18 | 22.65 | 23.02 | 368,943 | -0.14(-0.60%) |
Jun 12, 2015 | 23.39 | 23.52 | 22.90 | 23.16 | 403,209 | -0.24(-1.03%) |
Jun 11, 2015 | 23.50 | 23.50 | 23.18 | 23.40 | 267,591 | -0.11(-0.47%) |
Jun 10, 2015 | 23.18 | 23.71 | 22.70 | 23.51 | 362,273 | +0.29(+1.25%) |
Jun 09, 2015 | 23.11 | 23.50 | 22.36 | 23.22 | 412,293 | -0.28(-1.19%) |
Jun 08, 2015 | 24.11 | 24.17 | 23.24 | 23.50 | 352,890 | -0.58(-2.41%) |
Jun 05, 2015 | 23.47 | 24.45 | 22.99 | 24.08 | 610,198 | +0.63(+2.69%) |
Jun 04, 2015 | 23.01 | 23.52 | 22.93 | 23.45 | 323,336 | +0.29(+1.25%) |
Jun 03, 2015 | 22.51 | 23.20 | 21.97 | 23.16 | 282,777 | +0.80(+3.58%) |
Jun 02, 2015 | 22.20 | 22.74 | 21.81 | 22.36 | 251,291 | -0.14(-0.62%) |