Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.58 | 26.82 | 26.29 | 26.58 | 16,049 | +0.42(+1.61%) |
Aug 28, 2015 | 26.19 | 26.63 | 26.06 | 26.16 | 22,155 | -0.21(-0.78%) |
Aug 27, 2015 | 25.55 | 26.56 | 25.55 | 26.37 | 26,138 | +1.01(+3.98%) |
Aug 26, 2015 | 25.12 | 25.37 | 24.65 | 25.36 | 18,089 | +0.63(+2.54%) |
Aug 25, 2015 | 25.69 | 25.96 | 24.25 | 24.73 | 26,944 | -0.28(-1.14%) |
Aug 24, 2015 | 25.25 | 25.73 | 24.85 | 25.01 | 24,968 | -0.74(-2.88%) |
Aug 21, 2015 | 25.54 | 26.20 | 25.54 | 25.75 | 34,078 | -0.13(-0.50%) |
Aug 20, 2015 | 25.96 | 26.65 | 25.87 | 25.88 | 24,396 | -0.09(-0.33%) |
Aug 19, 2015 | 26.35 | 26.47 | 25.97 | 25.97 | 22,227 | -0.64(-2.40%) |
Aug 18, 2015 | 26.58 | 26.65 | 26.37 | 26.61 | 24,410 | -0.16(-0.58%) |
Aug 17, 2015 | 26.77 | 26.82 | 26.51 | 26.76 | 20,385 | -0.02(-0.06%) |
Aug 14, 2015 | 26.44 | 26.99 | 26.32 | 26.78 | 25,103 | +0.32(+1.21%) |
Aug 13, 2015 | 26.71 | 26.88 | 26.46 | 26.46 | 24,808 | -0.22(-0.81%) |
Aug 12, 2015 | 26.31 | 27.14 | 26.21 | 26.68 | 26,771 | +0.19(+0.72%) |
Aug 11, 2015 | 26.45 | 26.84 | 26.31 | 26.49 | 22,567 | -0.22(-0.84%) |
Aug 10, 2015 | 26.80 | 26.81 | 26.52 | 26.71 | 38,989 | +0.09(+0.36%) |
Aug 07, 2015 | 26.55 | 26.95 | 26.42 | 26.62 | 42,593 | -0.09(-0.32%) |
Aug 06, 2015 | 26.63 | 26.97 | 26.34 | 26.70 | 47,905 | +0.06(+0.23%) |
Aug 05, 2015 | 26.91 | 27.41 | 26.56 | 26.64 | 33,049 | -0.34(-1.28%) |
Aug 04, 2015 | 26.48 | 26.99 | 26.25 | 26.99 | 33,757 | +0.41(+1.56%) |
Aug 03, 2015 | 26.89 | 27.13 | 26.39 | 26.57 | 25,443 | -0.41(-1.50%) |
Jul 31, 2015 | 27.20 | 27.58 | 26.89 | 26.98 | 20,787 | -0.10(-0.38%) |
Jul 30, 2015 | 27.26 | 27.58 | 26.73 | 27.08 | 25,996 | -0.41(-1.50%) |
Jul 29, 2015 | 25.97 | 27.77 | 25.97 | 27.50 | 29,329 | -0.08(-0.28%) |
Jul 28, 2015 | 27.53 | 28.10 | 26.75 | 27.57 | 45,713 | -0.04(-0.16%) |
Jul 27, 2015 | 26.69 | 27.68 | 26.33 | 27.62 | 35,878 | +0.56(+2.07%) |
Jul 24, 2015 | 27.93 | 28.60 | 26.91 | 27.06 | 29,730 | -0.90(-3.24%) |
Jul 23, 2015 | 29.12 | 29.31 | 27.93 | 27.96 | 34,046 | -1.25(-4.28%) |
Jul 22, 2015 | 29.74 | 30.01 | 28.96 | 29.21 | 27,564 | -0.61(-2.05%) |
Jul 21, 2015 | 30.13 | 30.45 | 29.59 | 29.82 | 33,634 | -0.41(-1.34%) |
Jul 20, 2015 | 30.49 | 30.59 | 30.10 | 30.23 | 32,718 | -0.04(-0.14%) |
Jul 17, 2015 | 29.98 | 30.60 | 29.98 | 30.27 | 47,094 | +0.29(+0.98%) |
Jul 16, 2015 | 30.34 | 30.71 | 29.98 | 29.98 | 43,857 | +0.06(+0.20%) |
Jul 15, 2015 | 30.18 | 30.52 | 29.84 | 29.92 | 91,421 | -0.36(-1.20%) |
Jul 14, 2015 | 30.35 | 30.37 | 30.04 | 30.28 | 49,015 | +0.14(+0.46%) |
Jul 13, 2015 | 30.24 | 30.24 | 29.71 | 30.14 | 27,816 | -0.18(-0.60%) |
Jul 10, 2015 | 30.04 | 30.46 | 29.88 | 30.32 | 48,627 | +0.67(+2.27%) |
Jul 09, 2015 | 30.00 | 30.14 | 29.63 | 29.65 | 25,561 | +0.03(+0.12%) |
Jul 08, 2015 | 29.58 | 30.15 | 29.05 | 29.62 | 33,352 | -0.20(-0.66%) |
Jul 07, 2015 | 30.15 | 30.29 | 29.04 | 29.81 | 26,637 | -0.30(-1.00%) |
Jul 06, 2015 | 29.70 | 30.28 | 29.70 | 30.12 | 22,148 | +0.08(+0.26%) |
Jul 02, 2015 | 30.06 | 30.04 | 30.04 | 30.04 | 18,331 | +0.17(+0.58%) |
Jul 01, 2015 | 30.47 | 30.63 | 29.84 | 29.87 | 23,614 | +0.03(+0.09%) |
Jun 30, 2015 | 30.12 | 30.13 | 29.39 | 29.84 | 27,229 | +0.19(+0.64%) |
Jun 29, 2015 | 30.35 | 30.77 | 29.62 | 29.65 | 25,011 | -1.14(-3.70%) |
Jun 26, 2015 | 30.19 | 30.83 | 30.19 | 30.79 | 44,842 | +0.51(+1.68%) |
Jun 25, 2015 | 29.86 | 30.30 | 29.56 | 30.28 | 31,801 | +0.44(+1.47%) |
Jun 24, 2015 | 29.49 | 30.07 | 29.49 | 29.84 | 32,831 | +0.05(+0.17%) |
Jun 23, 2015 | 29.62 | 29.91 | 29.21 | 29.79 | 21,474 | +0.12(+0.41%) |
Jun 22, 2015 | 29.85 | 29.93 | 29.43 | 29.67 | 29,949 | -0.07(-0.23%) |
Jun 19, 2015 | 30.05 | 30.08 | 29.63 | 29.74 | 34,768 | -0.28(-0.92%) |
Jun 18, 2015 | 29.46 | 30.06 | 29.25 | 30.01 | 25,791 | +0.41(+1.37%) |
Jun 17, 2015 | 29.41 | 29.97 | 29.06 | 29.61 | 28,002 | +0.09(+0.29%) |
Jun 16, 2015 | 29.07 | 29.56 | 28.19 | 29.52 | 37,016 | +0.28(+0.97%) |
Jun 15, 2015 | 29.69 | 29.69 | 28.80 | 29.24 | 32,604 | -0.47(-1.59%) |
Jun 12, 2015 | 29.15 | 29.93 | 29.15 | 29.71 | 33,739 | +0.34(+1.17%) |
Jun 11, 2015 | 30.02 | 30.02 | 29.19 | 29.37 | 16,874 | -0.39(-1.30%) |
Jun 10, 2015 | 29.27 | 29.86 | 29.17 | 29.75 | 58,446 | +0.96(+3.35%) |
Jun 09, 2015 | 29.22 | 29.29 | 28.70 | 28.79 | 26,082 | -0.11(-0.39%) |
Jun 08, 2015 | 29.34 | 29.36 | 28.90 | 28.90 | 17,067 | -0.50(-1.70%) |
Jun 05, 2015 | 29.24 | 29.40 | 28.74 | 29.40 | 26,061 | +0.53(+1.85%) |
Jun 04, 2015 | 29.09 | 29.09 | 28.44 | 28.87 | 16,748 | -0.21(-0.71%) |
Jun 03, 2015 | 28.92 | 29.11 | 28.78 | 29.07 | 23,938 | +0.33(+1.14%) |
Jun 02, 2015 | 28.94 | 29.04 | 28.57 | 28.75 | 12,515 | +0.00(+0.00%) |