Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.36 | 23.58 | 23.28 | 23.35 | 253,459 | -0.58(-2.42%) |
Aug 28, 2015 | 23.98 | 23.99 | 23.72 | 23.93 | 54,626 | -0.27(-1.12%) |
Aug 27, 2015 | 24.14 | 24.51 | 23.92 | 24.20 | 26,900 | +0.79(+3.37%) |
Aug 26, 2015 | 23.10 | 23.48 | 22.79 | 23.41 | 35,534 | +0.12(+0.52%) |
Aug 25, 2015 | 23.34 | 23.93 | 23.09 | 23.29 | 41,003 | +1.29(+5.86%) |
Aug 24, 2015 | 21.42 | 22.71 | 21.24 | 22.00 | 53,176 | -2.19(-9.05%) |
Aug 21, 2015 | 24.50 | 24.50 | 24.10 | 24.19 | 61,381 | -0.65(-2.62%) |
Aug 20, 2015 | 24.88 | 24.96 | 24.79 | 24.84 | 25,538 | -0.83(-3.23%) |
Aug 19, 2015 | 25.92 | 25.92 | 25.43 | 25.67 | 10,523 | -0.40(-1.53%) |
Aug 18, 2015 | 26.12 | 26.16 | 26.00 | 26.07 | 12,010 | -0.29(-1.08%) |
Aug 17, 2015 | 26.30 | 26.38 | 26.30 | 26.36 | 182,821 | -0.54(-2.03%) |
Aug 14, 2015 | 26.73 | 26.90 | 26.72 | 26.90 | 36,197 | +0.50(+1.89%) |
Aug 13, 2015 | 26.42 | 26.69 | 26.38 | 26.40 | 10,532 | -0.21(-0.81%) |
Aug 12, 2015 | 26.56 | 26.68 | 26.33 | 26.61 | 42,949 | -1.09(-3.92%) |
Aug 11, 2015 | 27.50 | 27.70 | 27.42 | 27.70 | 20,906 | -0.46(-1.63%) |
Aug 10, 2015 | 28.00 | 28.26 | 28.00 | 28.16 | 27,470 | +1.02(+3.76%) |
Aug 07, 2015 | 27.22 | 27.23 | 27.08 | 27.14 | 18,446 | +0.77(+2.92%) |
Aug 06, 2015 | 26.27 | 26.37 | 26.27 | 26.37 | 19,514 | -0.30(-1.14%) |
Aug 05, 2015 | 26.87 | 26.87 | 26.63 | 26.68 | 17,020 | -0.02(-0.09%) |
Aug 04, 2015 | 26.80 | 26.97 | 26.68 | 26.70 | 24,559 | +0.31(+1.17%) |
Aug 03, 2015 | 26.59 | 26.59 | 26.35 | 26.39 | 16,478 | -0.61(-2.26%) |
Jul 31, 2015 | 27.16 | 27.16 | 27.00 | 27.00 | 629,433 | -0.03(-0.11%) |
Jul 30, 2015 | 27.22 | 27.22 | 26.69 | 27.03 | 27,248 | -0.52(-1.89%) |
Jul 29, 2015 | 27.15 | 27.56 | 27.15 | 27.55 | 48,314 | +0.39(+1.44%) |
Jul 28, 2015 | 27.50 | 27.50 | 27.09 | 27.16 | 154,493 | +0.42(+1.57%) |
Jul 27, 2015 | 26.61 | 26.88 | 26.50 | 26.74 | 18,347 | -1.31(-4.66%) |
Jul 24, 2015 | 28.26 | 28.52 | 28.04 | 28.05 | 13,465 | -0.27(-0.97%) |
Jul 23, 2015 | 28.61 | 28.65 | 28.31 | 28.32 | 26,652 | -0.28(-0.98%) |
Jul 22, 2015 | 28.76 | 28.76 | 28.51 | 28.60 | 19,700 | -0.79(-2.69%) |
Jul 21, 2015 | 29.38 | 29.43 | 29.25 | 29.39 | 11,875 | -0.41(-1.38%) |
Jul 20, 2015 | 29.70 | 29.88 | 29.70 | 29.80 | 10,076 | -0.49(-1.62%) |
Jul 17, 2015 | 30.48 | 30.48 | 30.16 | 30.29 | 16,770 | +0.34(+1.14%) |
Jul 16, 2015 | 29.94 | 29.98 | 29.77 | 29.95 | 18,128 | +0.58(+1.97%) |
Jul 15, 2015 | 29.19 | 29.47 | 29.19 | 29.37 | 15,418 | -0.93(-3.07%) |
Jul 14, 2015 | 30.01 | 30.30 | 30.01 | 30.30 | 15,379 | -0.55(-1.78%) |
Jul 13, 2015 | 30.53 | 30.97 | 30.53 | 30.85 | 21,367 | +0.20(+0.65%) |
Jul 10, 2015 | 30.75 | 30.84 | 30.42 | 30.65 | 14,728 | +0.91(+3.06%) |
Jul 09, 2015 | 30.06 | 30.25 | 29.73 | 29.74 | 26,610 | +3.70(+14.21%) |
Jul 08, 2015 | 26.63 | 26.63 | 25.88 | 26.04 | 49,822 | -2.40(-8.44%) |
Jul 07, 2015 | 28.36 | 28.63 | 27.65 | 28.44 | 86,555 | -1.99(-6.54%) |
Jul 06, 2015 | 30.61 | 30.62 | 30.00 | 30.43 | 24,755 | -4.24(-12.23%) |
Jul 02, 2015 | 34.67 | 34.67 | 34.67 | 0 | -0.50(-1.42%) | |
Jul 01, 2015 | 35.05 | 35.17 | 34.81 | 35.17 | 15,200 | +0.00(+0.00%) |
Jun 30, 2015 | 35.18 | 35.20 | 35.01 | 35.17 | 18,567 | -0.05(-0.14%) |
Jun 29, 2015 | 35.54 | 35.60 | 35.22 | 35.22 | 52,045 | -1.29(-3.53%) |
Jun 26, 2015 | 36.70 | 36.80 | 36.51 | 36.51 | 20,688 | -0.48(-1.30%) |
Jun 25, 2015 | 36.84 | 36.99 | 36.80 | 36.99 | 12,158 | +0.04(+0.11%) |
Jun 24, 2015 | 37.19 | 37.33 | 36.85 | 36.95 | 17,807 | -0.11(-0.30%) |
Jun 23, 2015 | 36.73 | 37.06 | 36.73 | 37.06 | 48,152 | +0.48(+1.31%) |
Jun 22, 2015 | 36.50 | 36.85 | 36.50 | 36.58 | 64,332 | +0.07(+0.19%) |
Jun 19, 2015 | 36.62 | 36.64 | 36.50 | 36.51 | 179,869 | -0.19(-0.52%) |
Jun 18, 2015 | 36.80 | 36.83 | 36.61 | 36.70 | 13,885 | +0.00(+0.00%) |
Jun 17, 2015 | 36.63 | 36.92 | 36.60 | 36.70 | 59,819 | +0.13(+0.36%) |
Jun 16, 2015 | 36.65 | 36.65 | 36.35 | 36.57 | 119,391 | -0.18(-0.49%) |
Jun 15, 2015 | 36.95 | 36.97 | 36.70 | 36.75 | 40,813 | -1.49(-3.90%) |
Jun 12, 2015 | 37.93 | 38.29 | 37.93 | 38.24 | 16,923 | +1.11(+2.99%) |
Jun 11, 2015 | 36.85 | 37.15 | 36.85 | 37.13 | 10,563 | +0.04(+0.11%) |
Jun 10, 2015 | 36.85 | 37.11 | 36.85 | 37.09 | 22,652 | -0.28(-0.75%) |
Jun 09, 2015 | 37.38 | 37.38 | 37.25 | 37.37 | 15,829 | -0.52(-1.37%) |
Jun 08, 2015 | 37.60 | 37.92 | 37.60 | 37.89 | 9,753 | +0.24(+0.64%) |
Jun 05, 2015 | 37.55 | 37.71 | 37.55 | 37.65 | 10,378 | -0.29(-0.76%) |
Jun 04, 2015 | 38.11 | 38.11 | 37.81 | 37.94 | 9,719 | -0.21(-0.55%) |
Jun 03, 2015 | 38.23 | 38.23 | 37.96 | 38.15 | 13,587 | -0.15(-0.39%) |
Jun 02, 2015 | 38.22 | 38.43 | 38.10 | 38.30 | 16,845 | -0.43(-1.11%) |