Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.82 | 27.09 | 26.48 | 26.74 | 237,201 | -0.20(-0.74%) |
Aug 28, 2015 | 26.48 | 27.07 | 26.32 | 26.94 | 306,145 | +0.27(+1.01%) |
Aug 27, 2015 | 25.28 | 27.16 | 24.83 | 26.67 | 646,641 | +1.50(+5.96%) |
Aug 26, 2015 | 25.06 | 25.28 | 24.45 | 25.17 | 211,660 | +0.59(+2.40%) |
Aug 25, 2015 | 25.74 | 25.74 | 24.34 | 24.58 | 230,591 | -0.31(-1.25%) |
Aug 24, 2015 | 24.28 | 25.48 | 24.28 | 24.89 | 242,826 | -0.57(-2.24%) |
Aug 21, 2015 | 25.43 | 26.27 | 25.34 | 25.46 | 221,570 | -0.45(-1.74%) |
Aug 20, 2015 | 26.20 | 26.46 | 25.91 | 25.91 | 230,929 | -0.45(-1.71%) |
Aug 19, 2015 | 26.30 | 26.62 | 26.06 | 26.36 | 184,962 | -0.26(-0.98%) |
Aug 18, 2015 | 26.62 | 26.95 | 26.59 | 26.62 | 138,290 | +0.00(+0.00%) |
Aug 17, 2015 | 25.94 | 26.72 | 25.72 | 26.62 | 104,378 | +0.52(+1.99%) |
Aug 14, 2015 | 25.54 | 26.20 | 25.45 | 26.10 | 156,787 | +0.42(+1.64%) |
Aug 13, 2015 | 25.98 | 26.02 | 25.40 | 25.68 | 202,143 | -0.31(-1.19%) |
Aug 12, 2015 | 25.84 | 26.23 | 24.62 | 25.99 | 547,268 | -0.06(-0.23%) |
Aug 11, 2015 | 27.00 | 27.48 | 25.62 | 26.05 | 230,248 | -1.23(-4.51%) |
Aug 10, 2015 | 27.07 | 27.58 | 27.02 | 27.28 | 238,543 | +0.32(+1.19%) |
Aug 07, 2015 | 26.70 | 27.03 | 26.68 | 26.96 | 175,180 | +0.15(+0.56%) |
Aug 06, 2015 | 27.22 | 27.39 | 26.68 | 26.81 | 116,736 | -0.30(-1.11%) |
Aug 05, 2015 | 27.56 | 28.02 | 27.00 | 27.11 | 91,137 | -0.27(-0.99%) |
Aug 04, 2015 | 26.81 | 27.41 | 26.75 | 27.38 | 83,619 | +0.55(+2.05%) |
Aug 03, 2015 | 27.44 | 27.44 | 26.74 | 26.83 | 97,365 | -0.63(-2.29%) |
Jul 31, 2015 | 27.47 | 28.07 | 27.31 | 27.46 | 103,926 | +0.05(+0.18%) |
Jul 30, 2015 | 26.60 | 27.62 | 26.49 | 27.41 | 97,055 | +0.67(+2.51%) |
Jul 29, 2015 | 26.81 | 26.95 | 26.59 | 26.74 | 86,421 | -0.20(-0.74%) |
Jul 28, 2015 | 26.97 | 27.07 | 26.17 | 26.94 | 115,941 | +0.15(+0.56%) |
Jul 27, 2015 | 26.73 | 27.03 | 26.60 | 26.79 | 107,782 | -0.07(-0.26%) |
Jul 24, 2015 | 27.48 | 27.66 | 26.83 | 26.86 | 113,410 | -0.72(-2.61%) |
Jul 23, 2015 | 28.25 | 28.40 | 27.55 | 27.58 | 110,951 | -0.72(-2.54%) |
Jul 22, 2015 | 27.72 | 28.35 | 27.72 | 28.30 | 118,394 | +0.41(+1.47%) |
Jul 21, 2015 | 28.27 | 28.33 | 27.78 | 27.89 | 67,917 | -0.23(-0.82%) |
Jul 20, 2015 | 28.04 | 28.21 | 27.58 | 28.12 | 122,085 | +0.14(+0.50%) |
Jul 17, 2015 | 28.49 | 28.49 | 27.60 | 27.98 | 107,270 | -0.44(-1.55%) |
Jul 16, 2015 | 27.84 | 28.64 | 27.83 | 28.42 | 135,494 | +0.73(+2.64%) |
Jul 15, 2015 | 28.47 | 28.47 | 27.56 | 27.69 | 136,408 | -0.74(-2.60%) |
Jul 14, 2015 | 28.18 | 28.52 | 28.09 | 28.43 | 86,446 | +0.24(+0.85%) |
Jul 13, 2015 | 28.34 | 28.45 | 28.08 | 28.19 | 78,273 | +0.04(+0.14%) |
Jul 10, 2015 | 28.34 | 28.36 | 28.04 | 28.15 | 88,825 | +0.09(+0.32%) |
Jul 09, 2015 | 28.26 | 28.35 | 28.02 | 28.06 | 221,053 | +0.17(+0.61%) |
Jul 08, 2015 | 27.57 | 27.91 | 27.43 | 27.89 | 259,914 | +0.03(+0.11%) |
Jul 07, 2015 | 27.76 | 27.99 | 27.40 | 27.86 | 179,108 | +0.09(+0.32%) |
Jul 06, 2015 | 27.45 | 27.83 | 27.30 | 27.77 | 143,032 | +0.01(+0.04%) |
Jul 02, 2015 | 27.95 | 27.76 | 27.76 | 27.76 | 144,200 | -0.18(-0.64%) |
Jul 01, 2015 | 28.11 | 28.21 | 27.37 | 27.94 | 189,783 | +0.13(+0.47%) |
Jun 30, 2015 | 27.86 | 28.02 | 27.69 | 27.81 | 107,842 | +0.15(+0.54%) |
Jun 29, 2015 | 28.28 | 28.37 | 27.56 | 27.66 | 140,762 | -0.84(-2.95%) |
Jun 26, 2015 | 28.83 | 29.03 | 28.30 | 28.50 | 223,062 | -0.18(-0.63%) |
Jun 25, 2015 | 28.77 | 28.95 | 28.62 | 28.68 | 92,744 | +0.05(+0.17%) |
Jun 24, 2015 | 28.95 | 29.27 | 28.30 | 28.63 | 151,939 | -0.35(-1.21%) |
Jun 23, 2015 | 28.99 | 29.12 | 28.63 | 28.98 | 93,408 | -0.01(-0.03%) |
Jun 22, 2015 | 29.08 | 29.33 | 28.91 | 28.99 | 105,222 | +0.15(+0.52%) |
Jun 19, 2015 | 29.16 | 29.23 | 28.71 | 28.84 | 204,346 | -0.24(-0.83%) |
Jun 18, 2015 | 28.74 | 29.27 | 28.58 | 29.08 | 146,666 | +0.48(+1.68%) |
Jun 17, 2015 | 29.32 | 29.32 | 28.55 | 28.60 | 239,819 | -0.60(-2.05%) |
Jun 16, 2015 | 27.95 | 29.42 | 27.95 | 29.20 | 225,996 | +1.14(+4.06%) |
Jun 15, 2015 | 28.24 | 28.24 | 27.68 | 28.06 | 201,890 | -0.47(-1.65%) |
Jun 12, 2015 | 27.83 | 28.94 | 27.82 | 28.53 | 263,003 | +0.85(+3.07%) |
Jun 11, 2015 | 27.84 | 27.92 | 27.55 | 27.68 | 92,944 | -0.17(-0.61%) |
Jun 10, 2015 | 27.47 | 28.29 | 27.47 | 27.85 | 205,518 | +0.59(+2.16%) |
Jun 09, 2015 | 27.42 | 27.49 | 27.25 | 27.26 | 139,245 | -0.30(-1.09%) |
Jun 08, 2015 | 27.51 | 27.69 | 27.38 | 27.56 | 132,436 | +0.06(+0.22%) |
Jun 05, 2015 | 27.35 | 27.58 | 27.31 | 27.50 | 121,226 | +0.16(+0.59%) |
Jun 04, 2015 | 27.26 | 27.50 | 27.11 | 27.34 | 193,134 | -0.07(-0.26%) |
Jun 03, 2015 | 26.60 | 27.47 | 26.60 | 27.41 | 109,661 | +0.83(+3.12%) |
Jun 02, 2015 | 26.24 | 26.74 | 26.24 | 26.58 | 184,714 | +0.18(+0.68%) |