Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.37 | 24.96 | 24.37 | 24.94 | 131,783 | +0.37(+1.51%) |
Aug 28, 2015 | 24.25 | 24.66 | 24.11 | 24.57 | 127,474 | +0.30(+1.23%) |
Aug 27, 2015 | 24.48 | 24.52 | 23.95 | 24.27 | 192,171 | -0.11(-0.45%) |
Aug 26, 2015 | 24.43 | 24.49 | 23.95 | 24.38 | 152,755 | +0.50(+2.09%) |
Aug 25, 2015 | 24.88 | 24.88 | 23.79 | 23.88 | 111,205 | -0.31(-1.27%) |
Aug 24, 2015 | 24.36 | 25.20 | 24.04 | 24.19 | 191,546 | -1.26(-4.95%) |
Aug 21, 2015 | 24.95 | 25.87 | 24.95 | 25.45 | 243,511 | -0.06(-0.25%) |
Aug 20, 2015 | 25.85 | 25.90 | 25.49 | 25.51 | 204,868 | -0.58(-2.22%) |
Aug 19, 2015 | 26.15 | 26.35 | 25.77 | 26.09 | 78,316 | -0.25(-0.96%) |
Aug 18, 2015 | 26.47 | 26.67 | 26.18 | 26.35 | 80,080 | -0.06(-0.24%) |
Aug 17, 2015 | 25.94 | 26.54 | 25.94 | 26.41 | 75,471 | +0.32(+1.22%) |
Aug 14, 2015 | 26.01 | 26.24 | 25.94 | 26.09 | 91,290 | -0.01(-0.03%) |
Aug 13, 2015 | 25.72 | 26.39 | 25.72 | 26.10 | 69,452 | +0.32(+1.23%) |
Aug 12, 2015 | 25.59 | 25.81 | 25.38 | 25.78 | 153,909 | -0.01(-0.03%) |
Aug 11, 2015 | 25.68 | 25.97 | 25.68 | 25.79 | 55,103 | -0.05(-0.21%) |
Aug 10, 2015 | 25.68 | 26.13 | 25.59 | 25.85 | 91,706 | +0.24(+0.92%) |
Aug 07, 2015 | 25.51 | 25.80 | 25.51 | 25.61 | 85,958 | -0.07(-0.28%) |
Aug 06, 2015 | 25.58 | 25.86 | 25.40 | 25.68 | 132,520 | +0.11(+0.43%) |
Aug 05, 2015 | 25.72 | 25.88 | 25.50 | 25.58 | 204,206 | -0.10(-0.39%) |
Aug 04, 2015 | 25.65 | 25.89 | 25.61 | 25.68 | 69,223 | -0.10(-0.39%) |
Aug 03, 2015 | 25.91 | 26.12 | 25.59 | 25.78 | 93,772 | -0.19(-0.73%) |
Jul 31, 2015 | 25.71 | 25.99 | 25.69 | 25.97 | 76,897 | +0.19(+0.74%) |
Jul 30, 2015 | 25.50 | 25.81 | 25.37 | 25.78 | 75,887 | +0.13(+0.49%) |
Jul 29, 2015 | 25.31 | 25.72 | 25.28 | 25.65 | 100,742 | +0.26(+1.03%) |
Jul 28, 2015 | 25.32 | 25.59 | 24.91 | 25.39 | 97,770 | +0.05(+0.18%) |
Jul 27, 2015 | 25.27 | 25.40 | 25.11 | 25.34 | 47,658 | +0.02(+0.07%) |
Jul 24, 2015 | 24.92 | 25.78 | 24.06 | 25.32 | 158,419 | -0.32(-1.23%) |
Jul 23, 2015 | 26.26 | 26.29 | 25.52 | 25.64 | 68,046 | -0.66(-2.51%) |
Jul 22, 2015 | 25.90 | 26.35 | 25.90 | 26.30 | 41,595 | +0.37(+1.43%) |
Jul 21, 2015 | 26.06 | 26.29 | 25.76 | 25.93 | 56,425 | -0.08(-0.31%) |
Jul 20, 2015 | 26.10 | 26.19 | 25.79 | 26.01 | 93,058 | +0.04(+0.14%) |
Jul 17, 2015 | 25.87 | 25.98 | 25.59 | 25.97 | 59,256 | +0.17(+0.67%) |
Jul 16, 2015 | 26.14 | 26.14 | 25.65 | 25.80 | 55,316 | +0.02(+0.07%) |
Jul 15, 2015 | 25.86 | 26.20 | 25.69 | 25.78 | 148,252 | -0.05(-0.17%) |
Jul 14, 2015 | 25.42 | 25.85 | 25.23 | 25.83 | 113,865 | +0.39(+1.53%) |
Jul 13, 2015 | 25.49 | 25.82 | 25.40 | 25.44 | 77,988 | +0.00(+0.00%) |
Jul 10, 2015 | 25.45 | 25.59 | 25.24 | 25.44 | 98,181 | +0.22(+0.86%) |
Jul 09, 2015 | 25.64 | 25.93 | 25.11 | 25.22 | 115,053 | -0.11(-0.43%) |
Jul 08, 2015 | 25.21 | 25.93 | 25.13 | 25.33 | 84,104 | -0.14(-0.53%) |
Jul 07, 2015 | 25.01 | 25.51 | 24.83 | 25.47 | 282,290 | +0.42(+1.66%) |
Jul 06, 2015 | 24.56 | 25.06 | 24.56 | 25.05 | 55,539 | +0.23(+0.91%) |
Jul 02, 2015 | 25.17 | 24.83 | 24.83 | 24.83 | 52,410 | -0.32(-1.28%) |
Jul 01, 2015 | 25.06 | 25.21 | 24.65 | 25.15 | 93,579 | +0.41(+1.66%) |
Jun 30, 2015 | 24.87 | 24.87 | 24.63 | 24.74 | 52,438 | +0.13(+0.51%) |
Jun 29, 2015 | 24.94 | 25.30 | 24.53 | 24.61 | 76,901 | -0.54(-2.16%) |
Jun 26, 2015 | 25.10 | 25.27 | 24.96 | 25.15 | 128,699 | +0.14(+0.58%) |
Jun 25, 2015 | 24.79 | 25.30 | 24.70 | 25.01 | 124,593 | +0.26(+1.06%) |
Jun 24, 2015 | 24.83 | 24.87 | 24.65 | 24.74 | 76,018 | -0.11(-0.44%) |
Jun 23, 2015 | 24.70 | 24.87 | 24.61 | 24.85 | 76,771 | +0.19(+0.77%) |
Jun 22, 2015 | 24.72 | 24.81 | 24.49 | 24.66 | 92,379 | +0.15(+0.63%) |
Jun 19, 2015 | 24.56 | 24.68 | 24.43 | 24.51 | 136,971 | +0.05(+0.22%) |
Jun 18, 2015 | 24.17 | 24.51 | 24.10 | 24.45 | 76,145 | +0.44(+1.85%) |
Jun 17, 2015 | 24.66 | 24.66 | 24.01 | 24.01 | 93,073 | -0.49(-1.99%) |
Jun 16, 2015 | 24.22 | 24.56 | 24.22 | 24.50 | 120,518 | +0.06(+0.26%) |
Jun 15, 2015 | 24.40 | 24.71 | 24.36 | 24.44 | 101,665 | -0.20(-0.81%) |
Jun 12, 2015 | 24.24 | 24.71 | 24.10 | 24.64 | 108,971 | +0.38(+1.57%) |
Jun 11, 2015 | 24.36 | 24.36 | 24.34 | 24.26 | 91,440 | -0.02(-0.07%) |
Jun 10, 2015 | 24.27 | 24.66 | 24.16 | 24.27 | 273,812 | +0.14(+0.56%) |
Jun 09, 2015 | 23.98 | 24.17 | 23.68 | 24.14 | 99,750 | +0.23(+0.95%) |
Jun 08, 2015 | 23.75 | 24.41 | 23.74 | 23.91 | 123,520 | +0.05(+0.19%) |
Jun 05, 2015 | 23.41 | 24.00 | 23.41 | 23.87 | 143,982 | +0.56(+2.41%) |
Jun 04, 2015 | 23.66 | 23.88 | 23.22 | 23.31 | 102,281 | -0.52(-2.20%) |
Jun 03, 2015 | 23.57 | 24.19 | 23.48 | 23.83 | 288,544 | +0.53(+2.29%) |
Jun 02, 2015 | 22.66 | 23.75 | 22.66 | 23.30 | 215,745 | +0.50(+2.18%) |