Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.54 | 24.15 | 23.45 | 24.00 | 299,247 | +0.29(+1.22%) |
Aug 28, 2015 | 23.76 | 24.02 | 23.54 | 23.71 | 391,314 | -0.11(-0.46%) |
Aug 27, 2015 | 23.34 | 23.91 | 23.23 | 23.82 | 343,941 | +0.72(+3.12%) |
Aug 26, 2015 | 22.88 | 23.20 | 22.41 | 23.10 | 242,698 | +0.70(+3.13%) |
Aug 25, 2015 | 22.99 | 23.01 | 22.38 | 22.40 | 290,781 | +0.12(+0.54%) |
Aug 24, 2015 | 21.81 | 22.99 | 21.58 | 22.28 | 306,396 | -0.85(-3.67%) |
Aug 21, 2015 | 23.49 | 23.92 | 23.00 | 23.13 | 584,686 | -0.68(-2.86%) |
Aug 20, 2015 | 24.01 | 24.21 | 23.75 | 23.81 | 232,230 | -0.49(-2.02%) |
Aug 19, 2015 | 24.48 | 24.65 | 24.21 | 24.30 | 290,565 | -0.30(-1.22%) |
Aug 18, 2015 | 24.80 | 24.92 | 24.49 | 24.60 | 227,666 | -0.17(-0.69%) |
Aug 17, 2015 | 24.62 | 24.84 | 24.20 | 24.77 | 420,314 | -0.01(-0.04%) |
Aug 14, 2015 | 24.32 | 24.83 | 24.25 | 24.78 | 216,197 | +0.49(+2.02%) |
Aug 13, 2015 | 24.46 | 24.62 | 23.96 | 24.29 | 249,590 | -0.12(-0.49%) |
Aug 12, 2015 | 24.37 | 24.52 | 24.04 | 24.41 | 391,485 | +0.02(+0.08%) |
Aug 11, 2015 | 24.72 | 24.85 | 24.29 | 24.39 | 259,051 | -0.53(-2.13%) |
Aug 10, 2015 | 24.71 | 25.04 | 24.47 | 24.92 | 272,656 | +0.39(+1.59%) |
Aug 07, 2015 | 25.00 | 25.00 | 24.35 | 24.53 | 233,348 | -0.48(-1.92%) |
Aug 06, 2015 | 25.34 | 25.54 | 24.67 | 25.01 | 300,272 | -0.35(-1.38%) |
Aug 05, 2015 | 25.71 | 25.98 | 24.93 | 25.36 | 300,916 | -0.14(-0.55%) |
Aug 04, 2015 | 25.47 | 26.01 | 25.44 | 25.50 | 305,586 | -0.02(-0.08%) |
Aug 03, 2015 | 25.76 | 25.77 | 25.32 | 25.52 | 439,095 | -0.24(-0.93%) |
Jul 31, 2015 | 26.17 | 26.17 | 25.64 | 25.76 | 227,877 | -0.29(-1.11%) |
Jul 30, 2015 | 25.80 | 26.50 | 25.51 | 26.05 | 373,797 | +0.25(+0.97%) |
Jul 29, 2015 | 25.85 | 26.00 | 25.33 | 25.80 | 325,750 | -0.10(-0.39%) |
Jul 28, 2015 | 25.99 | 26.19 | 25.51 | 25.90 | 417,325 | +0.20(+0.78%) |
Jul 27, 2015 | 25.79 | 26.34 | 25.56 | 25.70 | 311,106 | -0.26(-1.00%) |
Jul 24, 2015 | 26.40 | 26.57 | 25.71 | 25.96 | 425,500 | -0.38(-1.44%) |
Jul 23, 2015 | 28.50 | 28.50 | 24.89 | 26.34 | 1,314,167 | -1.96(-6.93%) |
Jul 22, 2015 | 28.60 | 29.01 | 28.19 | 28.30 | 623,360 | -0.33(-1.15%) |
Jul 21, 2015 | 29.91 | 30.02 | 28.53 | 28.63 | 566,576 | -1.27(-4.25%) |
Jul 20, 2015 | 29.94 | 30.07 | 29.43 | 29.90 | 498,714 | -0.10(-0.33%) |
Jul 17, 2015 | 30.25 | 30.67 | 29.90 | 30.00 | 180,374 | -0.30(-0.99%) |
Jul 16, 2015 | 30.27 | 30.75 | 30.12 | 30.30 | 312,879 | +0.14(+0.46%) |
Jul 15, 2015 | 30.27 | 30.45 | 30.00 | 30.16 | 169,344 | -0.11(-0.36%) |
Jul 14, 2015 | 30.08 | 30.47 | 30.02 | 30.27 | 290,960 | -0.01(-0.03%) |
Jul 13, 2015 | 30.26 | 30.63 | 29.97 | 30.28 | 380,614 | +0.23(+0.77%) |
Jul 10, 2015 | 29.86 | 30.49 | 29.63 | 30.05 | 337,829 | +0.60(+2.04%) |
Jul 09, 2015 | 29.65 | 29.86 | 29.30 | 29.45 | 235,456 | +0.20(+0.68%) |
Jul 08, 2015 | 30.48 | 30.89 | 29.13 | 29.25 | 366,401 | -1.69(-5.46%) |
Jul 07, 2015 | 30.42 | 31.11 | 29.66 | 30.94 | 529,110 | +0.46(+1.51%) |
Jul 06, 2015 | 29.58 | 30.51 | 29.58 | 30.48 | 229,951 | +0.72(+2.42%) |
Jul 02, 2015 | 30.26 | 29.76 | 29.76 | 29.76 | 288,300 | -0.41(-1.36%) |
Jul 01, 2015 | 30.20 | 30.48 | 29.87 | 30.17 | 201,427 | +0.27(+0.90%) |
Jun 30, 2015 | 30.02 | 30.14 | 29.55 | 29.90 | 219,876 | +0.14(+0.47%) |
Jun 29, 2015 | 30.53 | 30.75 | 29.69 | 29.76 | 158,932 | -1.13(-3.66%) |
Jun 26, 2015 | 30.69 | 30.95 | 30.45 | 30.89 | 246,681 | +0.28(+0.91%) |
Jun 25, 2015 | 30.82 | 30.64 | 30.34 | 30.61 | 181,322 | -0.03(-0.10%) |
Jun 24, 2015 | 31.07 | 31.12 | 30.53 | 30.64 | 256,856 | -0.53(-1.70%) |
Jun 23, 2015 | 31.23 | 31.37 | 30.97 | 31.17 | 267,566 | -0.10(-0.32%) |
Jun 22, 2015 | 30.90 | 31.50 | 30.58 | 31.27 | 347,819 | +0.66(+2.16%) |
Jun 19, 2015 | 29.73 | 30.90 | 29.63 | 30.61 | 496,166 | +0.76(+2.55%) |
Jun 18, 2015 | 29.40 | 30.01 | 29.27 | 29.85 | 318,945 | +0.62(+2.12%) |
Jun 17, 2015 | 29.47 | 29.67 | 29.19 | 29.23 | 179,389 | -0.11(-0.37%) |
Jun 16, 2015 | 29.06 | 29.48 | 29.06 | 29.34 | 201,579 | +0.17(+0.58%) |
Jun 15, 2015 | 29.40 | 29.40 | 28.58 | 29.17 | 204,414 | -0.40(-1.35%) |
Jun 12, 2015 | 29.29 | 29.98 | 29.29 | 29.57 | 176,987 | +0.05(+0.17%) |
Jun 11, 2015 | 29.36 | 29.70 | 29.36 | 29.52 | 74,955 | +0.13(+0.44%) |
Jun 10, 2015 | 28.97 | 29.92 | 28.97 | 29.39 | 202,266 | +0.50(+1.73%) |
Jun 09, 2015 | 28.97 | 29.10 | 28.66 | 28.89 | 109,331 | -0.10(-0.34%) |
Jun 08, 2015 | 29.00 | 29.29 | 28.75 | 28.99 | 130,104 | -0.09(-0.31%) |
Jun 05, 2015 | 28.77 | 29.09 | 28.41 | 29.08 | 107,057 | +0.38(+1.32%) |
Jun 04, 2015 | 28.96 | 29.15 | 28.50 | 28.70 | 99,697 | -0.53(-1.81%) |
Jun 03, 2015 | 28.98 | 29.52 | 28.68 | 29.23 | 206,257 | +0.34(+1.18%) |
Jun 02, 2015 | 28.33 | 29.12 | 28.33 | 28.89 | 174,967 | +0.41(+1.44%) |