Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.57 | 27.57 | 27.44 | 27.44 | 1,526 | +0.26(+0.96%) |
Aug 28, 2015 | 27.44 | 27.55 | 27.18 | 27.18 | 1,321 | +0.41(+1.53%) |
Aug 27, 2015 | 26.41 | 26.77 | 26.34 | 26.77 | 7,959 | +1.23(+4.82%) |
Aug 25, 2015 | 25.57 | 25.76 | 25.53 | 25.54 | 50 | +0.43(+1.71%) |
Aug 24, 2015 | 18.24 | 25.62 | 18.00 | 25.11 | 1,140 | -1.21(-4.61%) |
Aug 21, 2015 | 26.42 | 26.42 | 26.42 | 26.32 | 438 | -0.95(-3.47%) |
Aug 20, 2015 | 27.14 | 27.38 | 27.12 | 27.27 | 3,000 | -0.05(-0.18%) |
Aug 19, 2015 | 27.78 | 27.78 | 27.28 | 27.32 | 7,786 | -0.46(-1.66%) |
Aug 18, 2015 | 27.82 | 27.93 | 27.58 | 27.78 | 2,933 | -0.27(-0.96%) |
Aug 17, 2015 | 27.97 | 28.19 | 27.87 | 28.05 | 1,470 | +0.23(+0.83%) |
Aug 14, 2015 | 27.82 | 27.82 | 27.82 | 27.82 | 279 | +0.01(+0.02%) |
Aug 13, 2015 | 27.81 | 27.81 | 27.81 | 27.81 | 135 | +0.00(+0.01%) |
Aug 12, 2015 | 27.36 | 27.81 | 27.36 | 27.81 | 3,450 | +0.53(+1.94%) |
Aug 11, 2015 | 27.17 | 27.34 | 27.17 | 27.28 | 1,979 | -0.22(-0.80%) |
Aug 10, 2015 | 27.50 | 27.50 | 27.50 | 27.50 | 300 | +0.77(+2.88%) |
Aug 07, 2015 | 26.78 | 26.82 | 26.48 | 26.73 | 3,680 | +0.00(+0.00%) |
Aug 06, 2015 | 26.50 | 26.92 | 26.50 | 26.73 | 2,205 | -0.27(-1.00%) |
Aug 05, 2015 | 28.30 | 28.30 | 27.00 | 27.00 | 475 | -1.00(-3.57%) |
Aug 04, 2015 | 28.25 | 28.25 | 28.00 | 28.00 | 680 | -0.26(-0.92%) |
Aug 03, 2015 | 28.50 | 28.50 | 28.26 | 28.26 | 352 | -0.81(-2.79%) |
Jul 31, 2015 | 28.70 | 29.07 | 28.70 | 29.07 | 416 | -0.01(-0.03%) |
Jul 30, 2015 | 29.17 | 29.17 | 29.08 | 29.08 | 575 | -0.09(-0.30%) |
Jul 29, 2015 | 29.07 | 29.17 | 29.07 | 29.17 | 280 | +0.50(+1.74%) |
Jul 28, 2015 | 28.45 | 28.71 | 28.45 | 28.67 | 3,507 | +0.54(+1.91%) |
Jul 27, 2015 | 27.51 | 28.13 | 27.51 | 28.13 | 1,600 | +0.31(+1.12%) |
Jul 24, 2015 | 27.83 | 28.01 | 27.70 | 27.82 | 2,055 | +0.01(+0.04%) |
Jul 23, 2015 | 28.11 | 28.11 | 27.78 | 27.81 | 2,026 | -0.00(-0.00%) |
Jul 22, 2015 | 29.03 | 29.03 | 27.81 | 27.81 | 851 | -0.76(-2.66%) |
Jul 21, 2015 | 28.42 | 28.85 | 28.42 | 28.57 | 521 | -0.18(-0.61%) |
Jul 20, 2015 | 29.63 | 29.63 | 28.74 | 28.75 | 3,218 | -0.38(-1.29%) |
Jul 17, 2015 | 29.10 | 29.12 | 29.10 | 29.12 | 1,668 | -0.51(-1.72%) |
Jul 16, 2015 | 29.74 | 29.79 | 29.38 | 29.63 | 3,257 | -0.42(-1.40%) |
Jul 15, 2015 | 30.23 | 30.44 | 30.05 | 30.05 | 9,568 | -0.34(-1.12%) |
Jul 14, 2015 | 30.49 | 30.61 | 30.39 | 30.39 | 329 | +0.37(+1.23%) |
Jul 13, 2015 | 30.02 | 30.02 | 30.02 | 30.02 | 1,701 | +0.08(+0.27%) |
Jul 10, 2015 | 29.84 | 29.94 | 29.84 | 29.94 | 580 | -0.02(-0.07%) |
Jul 09, 2015 | 30.03 | 30.03 | 29.96 | 29.96 | 510 | +0.39(+1.32%) |
Jul 07, 2015 | 29.50 | 29.65 | 29.50 | 29.57 | 25 | -0.11(-0.37%) |
Jul 06, 2015 | 29.75 | 29.88 | 29.65 | 29.68 | 7,073 | -0.10(-0.34%) |
Jul 01, 2015 | 30.02 | 29.78 | 29.78 | 29.78 | 6,500 | -0.53(-1.75%) |
Jun 30, 2015 | 30.31 | 30.31 | 30.31 | 30.31 | 100 | -0.51(-1.65%) |
Jun 29, 2015 | 30.93 | 30.93 | 30.43 | 30.82 | 917 | -0.35(-1.12%) |
Jun 26, 2015 | 31.10 | 31.18 | 31.10 | 31.17 | 1,930 | -0.26(-0.84%) |
Jun 25, 2015 | 31.31 | 31.43 | 31.24 | 31.43 | 888 | -0.13(-0.40%) |
Jun 24, 2015 | 31.47 | 31.90 | 31.47 | 31.56 | 1,386 | -0.14(-0.44%) |
Jun 23, 2015 | 31.50 | 31.84 | 31.50 | 31.70 | 1,450 | +0.05(+0.16%) |
Jun 22, 2015 | 31.57 | 31.65 | 31.57 | 31.65 | 379 | -0.37(-1.16%) |
Jun 19, 2015 | 32.02 | 32.02 | 32.02 | 32.02 | 185 | -0.02(-0.06%) |
Jun 18, 2015 | 31.92 | 32.25 | 31.92 | 32.04 | 3,917 | -0.18(-0.56%) |
Jun 17, 2015 | 32.20 | 32.31 | 32.02 | 32.22 | 1,589 | +0.08(+0.26%) |
Jun 16, 2015 | 32.19 | 32.38 | 32.14 | 32.14 | 665 | -0.12(-0.38%) |
Jun 15, 2015 | 31.53 | 32.26 | 31.53 | 32.26 | 3,786 | +0.30(+0.94%) |
Jun 12, 2015 | 31.89 | 31.96 | 31.77 | 31.96 | 691 | +0.06(+0.20%) |
Jun 11, 2015 | 31.81 | 31.90 | 31.55 | 31.90 | 1,429 | -0.16(-0.48%) |
Jun 10, 2015 | 32.35 | 32.41 | 32.00 | 32.05 | 3,152 | -0.11(-0.34%) |
Jun 09, 2015 | 32.19 | 32.19 | 32.16 | 32.16 | 332 | +0.07(+0.22%) |
Jun 08, 2015 | 32.33 | 32.33 | 32.03 | 32.09 | 2,628 | -0.37(-1.14%) |
Jun 05, 2015 | 32.24 | 32.61 | 32.24 | 32.46 | 4,466 | +0.08(+0.25%) |
Jun 04, 2015 | 32.85 | 32.85 | 32.38 | 32.38 | 814 | -0.83(-2.50%) |
Jun 03, 2015 | 33.84 | 33.84 | 33.21 | 33.21 | 882 | -0.29(-0.87%) |