Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.64 | 24.92 | 24.24 | 24.42 | 314,628 | -0.33(-1.33%) |
Aug 28, 2015 | 24.87 | 24.91 | 24.44 | 24.75 | 443,270 | -0.19(-0.76%) |
Aug 27, 2015 | 24.86 | 25.05 | 24.51 | 24.94 | 425,875 | +0.27(+1.09%) |
Aug 26, 2015 | 24.76 | 24.77 | 24.05 | 24.67 | 267,279 | +0.41(+1.69%) |
Aug 25, 2015 | 24.84 | 24.87 | 24.16 | 24.26 | 397,914 | +0.11(+0.46%) |
Aug 24, 2015 | 24.35 | 24.86 | 24.00 | 24.15 | 851,383 | -1.48(-5.77%) |
Aug 21, 2015 | 25.41 | 26.14 | 24.72 | 25.63 | 533,289 | -0.64(-2.44%) |
Aug 20, 2015 | 26.52 | 26.65 | 26.21 | 26.27 | 440,444 | -0.56(-2.09%) |
Aug 19, 2015 | 26.80 | 26.96 | 26.45 | 26.83 | 217,457 | -0.08(-0.30%) |
Aug 18, 2015 | 27.04 | 27.14 | 26.88 | 26.91 | 238,888 | -0.15(-0.55%) |
Aug 17, 2015 | 26.36 | 27.09 | 26.26 | 27.06 | 351,214 | +0.54(+2.04%) |
Aug 14, 2015 | 26.30 | 26.65 | 26.14 | 26.52 | 523,103 | +0.17(+0.65%) |
Aug 13, 2015 | 26.28 | 26.44 | 26.19 | 26.35 | 391,512 | +0.04(+0.15%) |
Aug 12, 2015 | 26.01 | 26.49 | 25.67 | 26.31 | 821,512 | +0.08(+0.30%) |
Aug 11, 2015 | 26.29 | 26.46 | 26.09 | 26.23 | 372,388 | -0.17(-0.64%) |
Aug 10, 2015 | 26.30 | 26.89 | 26.30 | 26.40 | 495,382 | +0.14(+0.53%) |
Aug 07, 2015 | 26.72 | 26.72 | 25.84 | 26.26 | 768,355 | -0.63(-2.34%) |
Aug 06, 2015 | 27.50 | 27.62 | 26.75 | 26.89 | 311,818 | -0.63(-2.29%) |
Aug 05, 2015 | 27.62 | 27.82 | 27.40 | 27.52 | 375,901 | +0.07(+0.26%) |
Aug 04, 2015 | 27.46 | 27.71 | 27.32 | 27.45 | 461,611 | -0.11(-0.40%) |
Aug 03, 2015 | 28.17 | 28.27 | 27.02 | 27.56 | 887,414 | -0.50(-1.78%) |
Jul 31, 2015 | 28.47 | 28.99 | 28.02 | 28.06 | 1,031,103 | +0.21(+0.75%) |
Jul 30, 2015 | 27.31 | 27.89 | 27.16 | 27.85 | 801,153 | +0.48(+1.75%) |
Jul 29, 2015 | 27.30 | 27.56 | 27.22 | 27.37 | 440,141 | +0.08(+0.29%) |
Jul 28, 2015 | 27.29 | 27.42 | 26.72 | 27.29 | 339,328 | +0.13(+0.48%) |
Jul 27, 2015 | 26.74 | 27.22 | 26.68 | 27.16 | 551,520 | +0.29(+1.08%) |
Jul 24, 2015 | 26.70 | 26.94 | 26.70 | 26.87 | 502,127 | +0.06(+0.22%) |
Jul 23, 2015 | 27.38 | 27.46 | 26.73 | 26.81 | 287,286 | -0.40(-1.47%) |
Jul 22, 2015 | 26.94 | 27.25 | 26.93 | 27.21 | 546,722 | +0.23(+0.85%) |
Jul 21, 2015 | 26.77 | 27.07 | 26.63 | 26.98 | 408,143 | +0.14(+0.52%) |
Jul 20, 2015 | 26.90 | 27.00 | 26.69 | 26.84 | 263,401 | -0.03(-0.11%) |
Jul 17, 2015 | 26.84 | 26.99 | 26.63 | 26.87 | 296,753 | +0.03(+0.11%) |
Jul 16, 2015 | 26.41 | 26.84 | 26.41 | 26.84 | 504,976 | +0.53(+2.01%) |
Jul 15, 2015 | 26.09 | 26.46 | 25.85 | 26.31 | 838,784 | +0.23(+0.88%) |
Jul 14, 2015 | 25.81 | 26.12 | 25.58 | 26.08 | 313,528 | +0.26(+1.01%) |
Jul 13, 2015 | 25.52 | 25.84 | 25.41 | 25.82 | 262,931 | +0.43(+1.69%) |
Jul 10, 2015 | 25.22 | 25.42 | 25.10 | 25.39 | 158,691 | +0.42(+1.68%) |
Jul 09, 2015 | 25.43 | 25.43 | 24.97 | 24.97 | 173,618 | -0.20(-0.79%) |
Jul 08, 2015 | 25.46 | 25.59 | 25.02 | 25.17 | 327,741 | -0.48(-1.87%) |
Jul 07, 2015 | 25.52 | 25.67 | 25.17 | 25.65 | 306,012 | +0.25(+0.98%) |
Jul 06, 2015 | 25.40 | 25.66 | 25.21 | 25.40 | 231,278 | -0.17(-0.66%) |
Jul 02, 2015 | 25.99 | 25.57 | 25.57 | 25.57 | 269,600 | -0.26(-1.01%) |
Jul 01, 2015 | 25.85 | 25.97 | 25.79 | 25.83 | 375,526 | +0.16(+0.62%) |
Jun 30, 2015 | 25.94 | 26.00 | 25.55 | 25.67 | 495,754 | +0.09(+0.35%) |
Jun 29, 2015 | 26.00 | 26.25 | 25.47 | 25.58 | 411,944 | -0.58(-2.22%) |
Jun 26, 2015 | 25.85 | 26.24 | 25.71 | 26.16 | 676,981 | +0.36(+1.40%) |
Jun 25, 2015 | 25.67 | 25.89 | 25.54 | 25.80 | 368,926 | +0.26(+1.02%) |
Jun 24, 2015 | 25.73 | 25.77 | 25.47 | 25.54 | 204,051 | -0.21(-0.82%) |
Jun 23, 2015 | 25.80 | 25.92 | 25.59 | 25.75 | 298,740 | -0.05(-0.19%) |
Jun 22, 2015 | 25.86 | 25.95 | 25.65 | 25.80 | 245,817 | +0.02(+0.08%) |
Jun 19, 2015 | 25.98 | 25.98 | 25.75 | 25.78 | 332,107 | -0.12(-0.46%) |
Jun 18, 2015 | 25.67 | 26.12 | 25.67 | 25.90 | 251,128 | +0.32(+1.25%) |
Jun 17, 2015 | 25.55 | 25.86 | 25.32 | 25.58 | 476,851 | +0.15(+0.59%) |
Jun 16, 2015 | 25.25 | 25.54 | 25.09 | 25.43 | 247,018 | +0.12(+0.47%) |
Jun 15, 2015 | 25.83 | 25.87 | 25.05 | 25.31 | 716,334 | -0.61(-2.35%) |
Jun 12, 2015 | 26.12 | 26.30 | 25.88 | 25.92 | 304,167 | -0.24(-0.92%) |
Jun 11, 2015 | 25.90 | 26.18 | 25.85 | 26.16 | 585,676 | +0.26(+1.00%) |
Jun 10, 2015 | 26.00 | 26.05 | 25.81 | 25.90 | 463,110 | +0.14(+0.54%) |
Jun 09, 2015 | 25.93 | 26.00 | 25.63 | 25.76 | 265,582 | -0.16(-0.62%) |
Jun 08, 2015 | 25.91 | 26.25 | 25.76 | 25.92 | 442,367 | -0.12(-0.46%) |
Jun 05, 2015 | 25.74 | 26.07 | 25.66 | 26.04 | 215,328 | +0.23(+0.89%) |
Jun 04, 2015 | 25.63 | 25.99 | 25.56 | 25.81 | 339,114 | +0.00(+0.00%) |
Jun 03, 2015 | 25.48 | 25.88 | 25.40 | 25.81 | 302,380 | +0.34(+1.33%) |
Jun 02, 2015 | 25.35 | 25.71 | 25.30 | 25.47 | 210,487 | -0.06(-0.24%) |