Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.04 | 28.08 | 26.50 | 26.97 | 134,960 | -0.54(-1.96%) |
Aug 28, 2015 | 27.40 | 27.87 | 26.93 | 27.51 | 76,603 | +0.32(+1.19%) |
Aug 27, 2015 | 27.22 | 29.03 | 26.39 | 27.18 | 122,903 | +0.90(+3.42%) |
Aug 26, 2015 | 27.51 | 27.51 | 25.75 | 26.29 | 224,214 | +0.00(+0.00%) |
Aug 25, 2015 | 25.85 | 26.68 | 24.96 | 26.29 | 213,971 | +1.69(+6.86%) |
Aug 24, 2015 | 24.27 | 25.84 | 23.81 | 24.60 | 216,588 | -1.18(-4.60%) |
Aug 21, 2015 | 25.60 | 26.61 | 25.32 | 25.78 | 183,338 | -0.36(-1.37%) |
Aug 20, 2015 | 26.61 | 26.93 | 26.07 | 26.14 | 138,770 | -1.15(-4.21%) |
Aug 19, 2015 | 27.58 | 27.87 | 26.43 | 27.29 | 185,163 | -0.65(-2.31%) |
Aug 18, 2015 | 28.69 | 28.76 | 27.65 | 27.94 | 364,839 | -0.72(-2.51%) |
Aug 17, 2015 | 28.22 | 29.09 | 27.97 | 28.66 | 181,911 | -0.04(-0.13%) |
Aug 14, 2015 | 29.59 | 29.70 | 28.33 | 28.69 | 184,816 | -0.72(-2.44%) |
Aug 13, 2015 | 29.09 | 29.93 | 28.83 | 29.41 | 277,256 | +0.32(+1.11%) |
Aug 12, 2015 | 31.31 | 31.46 | 28.91 | 29.09 | 325,209 | -2.41(-7.64%) |
Aug 11, 2015 | 32.32 | 32.64 | 30.81 | 31.49 | 157,225 | -1.11(-3.41%) |
Aug 10, 2015 | 32.86 | 33.04 | 32.26 | 32.61 | 96,923 | -0.50(-1.52%) |
Aug 07, 2015 | 33.18 | 33.43 | 32.53 | 33.11 | 84,641 | -0.25(-0.75%) |
Aug 06, 2015 | 32.32 | 33.54 | 31.96 | 33.36 | 99,695 | +1.08(+3.34%) |
Aug 05, 2015 | 32.86 | 33.11 | 32.17 | 32.28 | 130,789 | -0.29(-0.88%) |
Aug 04, 2015 | 32.93 | 33.54 | 32.03 | 32.57 | 90,111 | -0.54(-1.63%) |
Aug 03, 2015 | 32.68 | 33.57 | 31.92 | 33.11 | 210,620 | +0.36(+1.10%) |
Jul 31, 2015 | 35.08 | 35.84 | 32.16 | 32.75 | 312,680 | -1.69(-4.90%) |
Jul 30, 2015 | 34.87 | 35.44 | 33.90 | 34.44 | 157,044 | -0.61(-1.74%) |
Jul 29, 2015 | 35.01 | 35.37 | 33.86 | 35.05 | 138,955 | +0.29(+0.83%) |
Jul 28, 2015 | 34.58 | 35.01 | 33.43 | 34.76 | 235,092 | +1.51(+4.54%) |
Jul 27, 2015 | 33.75 | 33.75 | 32.53 | 33.25 | 169,663 | -0.65(-1.91%) |
Jul 24, 2015 | 34.94 | 34.94 | 33.40 | 33.90 | 136,096 | -0.43(-1.26%) |
Jul 23, 2015 | 36.05 | 36.23 | 34.22 | 34.33 | 159,471 | -1.90(-5.25%) |
Jul 22, 2015 | 35.62 | 36.48 | 35.23 | 36.23 | 189,631 | +0.72(+2.02%) |
Jul 21, 2015 | 35.05 | 37.13 | 34.65 | 35.51 | 249,220 | +0.43(+1.23%) |
Jul 20, 2015 | 36.45 | 36.59 | 34.98 | 35.08 | 200,221 | -0.86(-2.40%) |
Jul 17, 2015 | 35.91 | 36.16 | 35.12 | 35.94 | 167,484 | +0.29(+0.81%) |
Jul 16, 2015 | 35.37 | 35.73 | 34.65 | 35.66 | 207,889 | +0.65(+1.85%) |
Jul 15, 2015 | 35.30 | 35.73 | 34.65 | 35.01 | 180,002 | +0.43(+1.25%) |
Jul 14, 2015 | 35.01 | 35.55 | 34.40 | 34.58 | 170,263 | -0.22(-0.62%) |
Jul 13, 2015 | 34.75 | 34.87 | 34.12 | 34.80 | 147,034 | +0.57(+1.68%) |
Jul 10, 2015 | 33.43 | 34.47 | 33.22 | 34.22 | 204,135 | +1.36(+4.15%) |
Jul 09, 2015 | 33.07 | 33.40 | 32.68 | 32.86 | 97,278 | +0.18(+0.55%) |
Jul 08, 2015 | 33.25 | 33.61 | 32.14 | 32.68 | 217,043 | -0.61(-1.83%) |
Jul 07, 2015 | 34.08 | 34.08 | 31.60 | 33.29 | 230,279 | -0.14(-0.43%) |
Jul 06, 2015 | 33.65 | 34.26 | 33.04 | 33.43 | 158,280 | -0.57(-1.69%) |
Jul 02, 2015 | 34.65 | 34.01 | 34.01 | 34.01 | 207,999 | -0.43(-1.25%) |
Jul 01, 2015 | 34.47 | 35.91 | 34.40 | 34.44 | 174,545 | +0.22(+0.63%) |
Jun 30, 2015 | 33.61 | 34.63 | 33.57 | 34.22 | 217,156 | +0.93(+2.80%) |
Jun 29, 2015 | 34.90 | 35.15 | 33.00 | 33.29 | 408,989 | -2.30(-6.46%) |
Jun 26, 2015 | 34.22 | 36.16 | 33.93 | 35.59 | 258,263 | +1.54(+4.54%) |
Jun 25, 2015 | 36.81 | 36.81 | 33.97 | 34.04 | 351,007 | -2.77(-7.51%) |
Jun 24, 2015 | 37.35 | 37.70 | 36.63 | 36.81 | 237,029 | -0.25(-0.68%) |
Jun 23, 2015 | 36.09 | 37.27 | 36.09 | 37.06 | 216,688 | +1.15(+3.20%) |
Jun 22, 2015 | 36.02 | 36.41 | 35.62 | 35.91 | 156,317 | +0.18(+0.50%) |
Jun 19, 2015 | 35.59 | 36.12 | 35.33 | 35.73 | 139,934 | +0.18(+0.50%) |
Jun 18, 2015 | 35.08 | 36.23 | 35.05 | 35.55 | 215,335 | +0.72(+2.06%) |
Jun 17, 2015 | 35.08 | 35.51 | 34.65 | 34.83 | 143,232 | -0.14(-0.41%) |
Jun 16, 2015 | 34.72 | 35.20 | 34.54 | 34.98 | 159,766 | +0.14(+0.41%) |
Jun 15, 2015 | 35.41 | 35.41 | 34.51 | 34.83 | 138,886 | -0.75(-2.12%) |
Jun 12, 2015 | 35.05 | 35.66 | 34.62 | 35.59 | 114,088 | +0.39(+1.12%) |
Jun 11, 2015 | 35.15 | 35.84 | 35.01 | 35.19 | 162,772 | +0.22(+0.62%) |
Jun 10, 2015 | 35.05 | 35.28 | 34.76 | 34.98 | 120,370 | +0.11(+0.31%) |
Jun 09, 2015 | 34.94 | 35.05 | 34.44 | 34.87 | 133,093 | +0.07(+0.21%) |
Jun 08, 2015 | 34.98 | 35.41 | 34.36 | 34.80 | 255,844 | -0.18(-0.51%) |
Jun 05, 2015 | 34.26 | 35.01 | 34.01 | 34.98 | 86,817 | +0.57(+1.67%) |
Jun 04, 2015 | 34.80 | 34.83 | 33.86 | 34.40 | 92,045 | -0.57(-1.64%) |
Jun 03, 2015 | 35.30 | 35.59 | 34.87 | 34.98 | 125,778 | -0.29(-0.81%) |
Jun 02, 2015 | 34.69 | 35.57 | 34.54 | 35.26 | 249,014 | +0.65(+1.87%) |