Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.56 | 29.31 | 28.50 | 28.74 | 65,580 | +0.03(+0.10%) |
Aug 28, 2015 | 28.41 | 28.97 | 28.30 | 28.71 | 28,468 | +0.20(+0.70%) |
Aug 27, 2015 | 28.61 | 29.17 | 27.98 | 28.51 | 58,787 | +0.22(+0.78%) |
Aug 26, 2015 | 28.65 | 28.65 | 27.60 | 28.29 | 79,254 | +0.11(+0.39%) |
Aug 25, 2015 | 29.50 | 30.24 | 28.11 | 28.18 | 64,011 | -0.29(-1.02%) |
Aug 24, 2015 | 28.73 | 29.43 | 27.83 | 28.47 | 57,973 | -1.36(-4.56%) |
Aug 21, 2015 | 28.76 | 30.17 | 28.76 | 29.83 | 100,639 | +0.58(+1.98%) |
Aug 20, 2015 | 29.69 | 29.69 | 28.83 | 29.25 | 107,425 | -0.58(-1.94%) |
Aug 19, 2015 | 30.51 | 30.68 | 29.83 | 29.83 | 55,069 | -0.83(-2.71%) |
Aug 18, 2015 | 29.28 | 30.90 | 28.66 | 30.66 | 129,429 | +1.38(+4.71%) |
Aug 17, 2015 | 28.54 | 29.55 | 28.25 | 29.28 | 93,309 | +0.58(+2.02%) |
Aug 14, 2015 | 28.20 | 28.96 | 28.07 | 28.70 | 53,842 | +0.40(+1.41%) |
Aug 13, 2015 | 28.80 | 28.80 | 28.10 | 28.30 | 50,280 | -0.42(-1.46%) |
Aug 12, 2015 | 28.19 | 28.95 | 27.90 | 28.72 | 71,025 | +0.39(+1.38%) |
Aug 11, 2015 | 28.66 | 29.06 | 28.08 | 28.33 | 78,978 | -0.47(-1.63%) |
Aug 10, 2015 | 28.92 | 29.16 | 28.47 | 28.80 | 61,556 | -0.05(-0.17%) |
Aug 07, 2015 | 28.66 | 28.95 | 28.10 | 28.85 | 40,950 | +0.09(+0.31%) |
Aug 06, 2015 | 28.83 | 29.00 | 28.24 | 28.76 | 58,273 | -0.05(-0.17%) |
Aug 05, 2015 | 28.49 | 29.40 | 27.01 | 28.81 | 66,615 | +0.47(+1.66%) |
Aug 04, 2015 | 27.85 | 28.96 | 26.92 | 28.34 | 134,438 | +1.81(+6.82%) |
Aug 03, 2015 | 27.15 | 27.31 | 26.24 | 26.53 | 30,672 | -0.61(-2.25%) |
Jul 31, 2015 | 26.55 | 27.49 | 25.46 | 27.14 | 35,284 | +0.70(+2.65%) |
Jul 30, 2015 | 26.31 | 26.75 | 26.18 | 26.44 | 68,545 | -0.01(-0.04%) |
Jul 29, 2015 | 26.82 | 27.83 | 26.17 | 26.45 | 65,803 | -0.32(-1.20%) |
Jul 28, 2015 | 26.40 | 27.00 | 25.80 | 26.77 | 41,000 | +0.49(+1.86%) |
Jul 27, 2015 | 26.14 | 26.70 | 25.00 | 26.28 | 90,632 | -0.12(-0.45%) |
Jul 24, 2015 | 27.33 | 27.33 | 26.28 | 26.40 | 42,995 | -1.02(-3.72%) |
Jul 23, 2015 | 27.45 | 27.78 | 27.22 | 27.42 | 52,853 | -0.12(-0.44%) |
Jul 22, 2015 | 27.71 | 28.25 | 27.42 | 27.54 | 75,027 | -0.39(-1.40%) |
Jul 21, 2015 | 27.94 | 28.17 | 27.36 | 27.93 | 75,101 | +0.08(+0.29%) |
Jul 20, 2015 | 28.29 | 28.39 | 27.71 | 27.85 | 50,271 | -0.49(-1.73%) |
Jul 17, 2015 | 28.20 | 28.50 | 28.10 | 28.34 | 36,527 | +0.06(+0.21%) |
Jul 16, 2015 | 27.51 | 28.48 | 27.41 | 28.28 | 52,359 | +1.02(+3.74%) |
Jul 15, 2015 | 27.49 | 27.79 | 27.22 | 27.26 | 51,903 | -0.22(-0.80%) |
Jul 14, 2015 | 27.20 | 27.51 | 26.97 | 27.48 | 55,828 | +0.35(+1.29%) |
Jul 13, 2015 | 26.83 | 27.44 | 26.83 | 27.13 | 61,129 | +0.24(+0.89%) |
Jul 10, 2015 | 26.50 | 27.15 | 26.30 | 26.89 | 76,471 | +0.44(+1.66%) |
Jul 09, 2015 | 26.62 | 27.17 | 26.33 | 26.45 | 78,446 | -0.16(-0.60%) |
Jul 08, 2015 | 27.08 | 27.26 | 26.35 | 26.61 | 76,082 | -0.83(-3.02%) |
Jul 07, 2015 | 28.20 | 28.26 | 27.25 | 27.44 | 75,356 | -0.76(-2.70%) |
Jul 06, 2015 | 27.23 | 28.30 | 27.05 | 28.20 | 79,123 | +0.71(+2.58%) |
Jul 02, 2015 | 27.80 | 27.49 | 27.49 | 27.49 | 111,500 | -0.10(-0.36%) |
Jul 01, 2015 | 28.05 | 28.53 | 26.60 | 27.59 | 592,855 | -0.27(-0.97%) |
Jun 30, 2015 | 28.75 | 28.97 | 27.81 | 27.86 | 47,849 | -0.74(-2.59%) |
Jun 29, 2015 | 28.51 | 29.19 | 28.41 | 28.60 | 64,109 | -0.19(-0.66%) |
Jun 26, 2015 | 28.61 | 29.10 | 28.49 | 28.79 | 88,145 | +0.17(+0.59%) |
Jun 25, 2015 | 28.28 | 28.95 | 28.16 | 28.62 | 66,017 | +0.52(+1.85%) |
Jun 24, 2015 | 28.47 | 28.47 | 28.00 | 28.10 | 49,459 | -0.46(-1.61%) |
Jun 23, 2015 | 28.85 | 28.90 | 28.49 | 28.56 | 43,840 | -0.25(-0.87%) |
Jun 22, 2015 | 28.74 | 28.85 | 28.64 | 28.81 | 23,840 | +0.15(+0.52%) |
Jun 19, 2015 | 28.76 | 28.92 | 28.47 | 28.66 | 47,209 | +0.01(+0.03%) |
Jun 18, 2015 | 28.52 | 28.98 | 28.50 | 28.65 | 50,230 | +0.14(+0.49%) |
Jun 17, 2015 | 29.19 | 29.19 | 28.35 | 28.51 | 66,890 | -0.48(-1.66%) |
Jun 16, 2015 | 28.76 | 29.01 | 28.55 | 28.99 | 53,880 | +0.42(+1.47%) |
Jun 15, 2015 | 28.38 | 29.01 | 28.26 | 28.57 | 55,955 | -0.04(-0.14%) |
Jun 12, 2015 | 27.95 | 28.64 | 27.62 | 28.61 | 54,777 | +0.67(+2.40%) |
Jun 11, 2015 | 28.00 | 28.25 | 27.85 | 27.94 | 27,595 | +0.06(+0.22%) |
Jun 10, 2015 | 27.54 | 27.98 | 27.51 | 27.88 | 66,211 | +0.38(+1.38%) |
Jun 09, 2015 | 28.42 | 28.42 | 27.25 | 27.50 | 53,257 | -1.02(-3.58%) |
Jun 08, 2015 | 28.62 | 28.71 | 28.34 | 28.52 | 68,708 | -0.09(-0.31%) |
Jun 05, 2015 | 28.27 | 28.69 | 28.05 | 28.61 | 76,164 | +0.38(+1.35%) |
Jun 04, 2015 | 27.58 | 28.28 | 27.16 | 28.23 | 82,728 | +0.57(+2.06%) |
Jun 03, 2015 | 27.12 | 27.69 | 26.81 | 27.66 | 34,934 | +0.56(+2.07%) |
Jun 02, 2015 | 27.62 | 27.88 | 26.87 | 27.10 | 51,370 | -0.58(-2.10%) |