Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.22 | 23.59 | 23.01 | 23.28 | 197,194 | -0.06(-0.25%) |
Aug 28, 2015 | 23.12 | 23.65 | 23.07 | 23.34 | 242,909 | +0.23(+0.99%) |
Aug 27, 2015 | 22.79 | 23.42 | 22.57 | 23.11 | 229,216 | +0.45(+1.98%) |
Aug 26, 2015 | 22.87 | 23.05 | 22.03 | 22.66 | 709,981 | +0.16(+0.72%) |
Aug 25, 2015 | 23.83 | 23.83 | 22.46 | 22.50 | 345,779 | -0.77(-3.29%) |
Aug 24, 2015 | 23.45 | 24.40 | 22.76 | 23.26 | 277,168 | -0.66(-2.76%) |
Aug 21, 2015 | 23.53 | 24.08 | 23.30 | 23.92 | 290,319 | -0.03(-0.12%) |
Aug 20, 2015 | 24.44 | 24.44 | 23.95 | 23.95 | 160,711 | -0.65(-2.64%) |
Aug 19, 2015 | 25.05 | 25.07 | 24.47 | 24.60 | 140,414 | -0.59(-2.36%) |
Aug 18, 2015 | 25.39 | 25.43 | 25.12 | 25.20 | 149,510 | -0.26(-1.01%) |
Aug 17, 2015 | 25.40 | 25.49 | 25.18 | 25.45 | 169,387 | -0.05(-0.19%) |
Aug 14, 2015 | 25.25 | 25.58 | 25.04 | 25.50 | 158,569 | +0.25(+0.99%) |
Aug 13, 2015 | 25.41 | 25.49 | 25.12 | 25.25 | 234,260 | -0.14(-0.57%) |
Aug 12, 2015 | 25.51 | 25.56 | 25.13 | 25.40 | 195,536 | -0.26(-1.01%) |
Aug 11, 2015 | 25.87 | 26.06 | 25.63 | 25.66 | 124,572 | -0.42(-1.61%) |
Aug 10, 2015 | 25.67 | 26.23 | 25.67 | 26.08 | 169,907 | +0.60(+2.37%) |
Aug 07, 2015 | 25.59 | 25.99 | 25.34 | 25.47 | 151,685 | -0.21(-0.82%) |
Aug 06, 2015 | 25.90 | 26.09 | 25.57 | 25.68 | 190,960 | -0.18(-0.70%) |
Aug 05, 2015 | 26.03 | 26.37 | 25.87 | 25.87 | 141,766 | +0.05(+0.19%) |
Aug 04, 2015 | 25.76 | 26.27 | 25.60 | 25.82 | 152,402 | +0.06(+0.22%) |
Aug 03, 2015 | 25.84 | 26.02 | 25.48 | 25.76 | 209,781 | -0.03(-0.11%) |
Jul 31, 2015 | 25.60 | 25.92 | 25.57 | 25.79 | 180,244 | +0.27(+1.05%) |
Jul 30, 2015 | 25.94 | 25.94 | 25.52 | 25.52 | 219,560 | -0.42(-1.62%) |
Jul 29, 2015 | 25.66 | 26.31 | 25.64 | 25.94 | 200,294 | +0.36(+1.42%) |
Jul 28, 2015 | 25.92 | 25.97 | 25.35 | 25.58 | 427,678 | -0.17(-0.67%) |
Jul 27, 2015 | 26.30 | 26.40 | 25.69 | 25.75 | 238,147 | -0.65(-2.46%) |
Jul 24, 2015 | 27.23 | 27.23 | 26.36 | 26.40 | 248,604 | -0.88(-3.21%) |
Jul 23, 2015 | 27.72 | 27.83 | 27.25 | 27.28 | 202,868 | -0.40(-1.45%) |
Jul 22, 2015 | 27.95 | 28.27 | 27.61 | 27.68 | 287,669 | -0.31(-1.09%) |
Jul 21, 2015 | 28.45 | 28.54 | 27.62 | 27.98 | 424,959 | -0.43(-1.51%) |
Jul 20, 2015 | 28.63 | 28.81 | 28.39 | 28.41 | 242,420 | -0.21(-0.73%) |
Jul 17, 2015 | 29.07 | 29.27 | 28.59 | 28.62 | 385,507 | -0.61(-2.09%) |
Jul 16, 2015 | 29.70 | 29.70 | 29.03 | 29.23 | 553,913 | -0.35(-1.19%) |
Jul 15, 2015 | 30.95 | 30.95 | 29.03 | 29.59 | 450,365 | -1.34(-4.32%) |
Jul 14, 2015 | 30.70 | 31.27 | 30.14 | 30.92 | 391,806 | +0.68(+2.24%) |
Jul 13, 2015 | 29.95 | 30.39 | 29.93 | 30.25 | 208,975 | +0.41(+1.38%) |
Jul 10, 2015 | 29.56 | 29.86 | 29.53 | 29.84 | 225,342 | +0.61(+2.09%) |
Jul 09, 2015 | 29.60 | 29.72 | 29.11 | 29.23 | 258,993 | -0.02(-0.07%) |
Jul 08, 2015 | 29.43 | 29.71 | 29.23 | 29.24 | 382,698 | -0.38(-1.29%) |
Jul 07, 2015 | 29.75 | 29.75 | 29.21 | 29.63 | 218,469 | -0.12(-0.42%) |
Jul 06, 2015 | 29.64 | 29.90 | 29.47 | 29.75 | 146,670 | -0.14(-0.48%) |
Jul 02, 2015 | 30.48 | 29.89 | 29.89 | 29.89 | 134,424 | -0.53(-1.76%) |
Jul 01, 2015 | 30.72 | 30.84 | 30.35 | 30.43 | 216,838 | +0.01(+0.03%) |
Jun 30, 2015 | 30.64 | 30.70 | 30.28 | 30.42 | 259,899 | +0.00(+0.00%) |
Jun 29, 2015 | 30.90 | 31.24 | 30.38 | 30.42 | 198,376 | -0.70(-2.24%) |
Jun 26, 2015 | 30.77 | 31.37 | 30.56 | 31.11 | 756,471 | +0.43(+1.40%) |
Jun 25, 2015 | 30.33 | 30.72 | 30.21 | 30.69 | 269,950 | +0.49(+1.61%) |
Jun 24, 2015 | 30.30 | 30.54 | 30.18 | 30.20 | 258,498 | -0.19(-0.63%) |
Jun 23, 2015 | 30.44 | 30.48 | 30.04 | 30.39 | 261,734 | -0.01(-0.03%) |
Jun 22, 2015 | 30.10 | 30.48 | 29.94 | 30.40 | 269,447 | +0.47(+1.56%) |
Jun 19, 2015 | 29.00 | 30.03 | 28.80 | 29.93 | 722,561 | +1.00(+3.46%) |
Jun 18, 2015 | 28.87 | 29.23 | 28.81 | 28.93 | 297,144 | +0.14(+0.50%) |
Jun 17, 2015 | 28.72 | 28.93 | 28.36 | 28.79 | 325,910 | +0.14(+0.50%) |
Jun 16, 2015 | 28.18 | 28.66 | 27.92 | 28.64 | 268,347 | +0.42(+1.49%) |
Jun 15, 2015 | 28.76 | 28.76 | 27.90 | 28.22 | 297,010 | -0.63(-2.18%) |
Jun 12, 2015 | 28.35 | 28.92 | 28.35 | 28.85 | 217,897 | +0.44(+1.55%) |
Jun 11, 2015 | 28.12 | 28.42 | 28.10 | 28.41 | 143,770 | +0.31(+1.12%) |
Jun 10, 2015 | 27.87 | 28.51 | 27.84 | 28.10 | 275,848 | +0.19(+0.68%) |
Jun 09, 2015 | 28.21 | 28.22 | 27.74 | 27.91 | 147,479 | -0.32(-1.15%) |
Jun 08, 2015 | 28.68 | 28.68 | 28.17 | 28.23 | 155,679 | -0.52(-1.83%) |
Jun 05, 2015 | 28.59 | 28.76 | 28.18 | 28.76 | 206,343 | +0.24(+0.84%) |
Jun 04, 2015 | 28.67 | 28.80 | 28.42 | 28.52 | 347,297 | -0.33(-1.16%) |
Jun 03, 2015 | 28.70 | 29.10 | 28.62 | 28.85 | 222,097 | +0.25(+0.87%) |
Jun 02, 2015 | 28.12 | 28.67 | 27.97 | 28.60 | 221,671 | +0.41(+1.46%) |