Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.79 | 29.92 | 29.34 | 29.84 | 156,664 | -0.02(-0.07%) |
Aug 28, 2015 | 29.86 | 30.22 | 29.35 | 29.86 | 123,837 | -0.05(-0.17%) |
Aug 27, 2015 | 30.33 | 30.69 | 29.41 | 29.91 | 168,559 | -0.01(-0.03%) |
Aug 26, 2015 | 29.91 | 30.00 | 28.74 | 29.92 | 211,336 | +0.43(+1.46%) |
Aug 25, 2015 | 30.04 | 30.04 | 29.30 | 29.49 | 287,903 | +0.35(+1.20%) |
Aug 24, 2015 | 28.58 | 29.79 | 28.53 | 29.14 | 208,147 | -0.48(-1.62%) |
Aug 21, 2015 | 30.45 | 30.78 | 29.61 | 29.62 | 181,926 | -1.05(-3.42%) |
Aug 20, 2015 | 31.13 | 31.23 | 30.60 | 30.67 | 164,739 | -0.77(-2.45%) |
Aug 19, 2015 | 30.86 | 31.50 | 30.40 | 31.44 | 216,076 | +0.49(+1.58%) |
Aug 18, 2015 | 31.39 | 31.39 | 30.76 | 30.95 | 158,922 | -0.30(-0.96%) |
Aug 17, 2015 | 29.93 | 31.25 | 29.74 | 31.25 | 342,810 | +1.10(+3.65%) |
Aug 14, 2015 | 29.50 | 30.20 | 29.41 | 30.15 | 120,840 | +0.50(+1.69%) |
Aug 13, 2015 | 29.56 | 30.00 | 29.30 | 29.65 | 133,283 | +0.30(+1.02%) |
Aug 12, 2015 | 29.29 | 29.66 | 29.00 | 29.35 | 330,923 | -0.35(-1.18%) |
Aug 11, 2015 | 29.91 | 29.91 | 29.36 | 29.70 | 259,751 | -0.05(-0.17%) |
Aug 10, 2015 | 29.81 | 30.09 | 29.57 | 29.75 | 191,241 | +0.04(+0.13%) |
Aug 07, 2015 | 29.80 | 29.98 | 29.62 | 29.71 | 337,036 | -0.18(-0.60%) |
Aug 06, 2015 | 31.00 | 31.00 | 29.75 | 29.89 | 242,177 | -0.91(-2.95%) |
Aug 05, 2015 | 30.50 | 30.95 | 30.47 | 30.80 | 265,974 | +0.38(+1.25%) |
Aug 04, 2015 | 30.21 | 30.49 | 29.72 | 30.42 | 429,491 | +0.34(+1.13%) |
Aug 03, 2015 | 29.77 | 30.40 | 29.77 | 30.08 | 334,775 | +0.27(+0.91%) |
Jul 31, 2015 | 29.58 | 29.95 | 29.52 | 29.81 | 207,789 | +0.00(+0.00%) |
Jul 30, 2015 | 29.62 | 29.93 | 29.55 | 29.81 | 317,027 | +0.06(+0.20%) |
Jul 29, 2015 | 29.69 | 30.00 | 29.64 | 29.75 | 210,737 | -0.06(-0.20%) |
Jul 28, 2015 | 29.96 | 30.00 | 29.33 | 29.81 | 485,366 | +0.12(+0.40%) |
Jul 27, 2015 | 29.53 | 29.98 | 28.86 | 29.69 | 268,505 | -0.34(-1.13%) |
Jul 24, 2015 | 30.14 | 30.36 | 29.87 | 30.03 | 271,066 | -0.08(-0.27%) |
Jul 23, 2015 | 30.00 | 30.77 | 29.66 | 30.11 | 329,695 | +0.31(+1.04%) |
Jul 22, 2015 | 29.45 | 29.81 | 28.93 | 29.80 | 608,371 | +0.43(+1.46%) |
Jul 21, 2015 | 29.21 | 29.55 | 29.21 | 29.37 | 299,006 | +0.14(+0.48%) |
Jul 20, 2015 | 29.06 | 29.57 | 28.86 | 29.23 | 246,941 | +0.23(+0.79%) |
Jul 17, 2015 | 28.99 | 29.41 | 28.77 | 29.00 | 553,612 | +0.42(+1.47%) |
Jul 16, 2015 | 27.50 | 29.93 | 27.07 | 28.58 | 1,064,922 | +2.15(+8.13%) |
Jul 15, 2015 | 26.71 | 26.85 | 26.11 | 26.43 | 300,418 | -0.32(-1.20%) |
Jul 14, 2015 | 26.74 | 26.99 | 26.47 | 26.75 | 90,926 | -0.02(-0.07%) |
Jul 13, 2015 | 26.97 | 27.23 | 26.50 | 26.77 | 148,432 | -0.07(-0.26%) |
Jul 10, 2015 | 27.28 | 27.28 | 26.77 | 26.84 | 71,928 | -0.14(-0.52%) |
Jul 09, 2015 | 27.14 | 27.36 | 26.84 | 26.98 | 89,632 | +0.11(+0.41%) |
Jul 08, 2015 | 26.91 | 27.12 | 26.74 | 26.87 | 114,547 | -0.19(-0.70%) |
Jul 07, 2015 | 27.33 | 27.33 | 26.70 | 27.06 | 189,993 | -0.17(-0.62%) |
Jul 06, 2015 | 27.50 | 27.50 | 27.08 | 27.23 | 148,815 | -0.19(-0.69%) |
Jul 02, 2015 | 26.89 | 27.42 | 27.42 | 27.42 | 155,200 | +0.55(+2.05%) |
Jul 01, 2015 | 26.94 | 27.02 | 26.57 | 26.87 | 115,490 | +0.12(+0.45%) |
Jun 30, 2015 | 26.60 | 27.08 | 26.39 | 26.75 | 174,723 | +0.32(+1.21%) |
Jun 29, 2015 | 26.72 | 27.09 | 26.41 | 26.43 | 118,295 | -0.54(-2.00%) |
Jun 26, 2015 | 27.17 | 27.18 | 26.99 | 26.97 | 194,465 | -0.18(-0.66%) |
Jun 25, 2015 | 26.81 | 27.18 | 26.63 | 27.15 | 573,444 | +0.35(+1.31%) |
Jun 24, 2015 | 27.20 | 27.21 | 26.73 | 26.80 | 125,280 | -0.51(-1.87%) |
Jun 23, 2015 | 27.40 | 27.42 | 26.94 | 27.31 | 108,083 | +0.14(+0.52%) |
Jun 22, 2015 | 26.92 | 27.55 | 26.76 | 27.17 | 115,283 | +0.37(+1.38%) |
Jun 19, 2015 | 26.70 | 27.24 | 26.58 | 26.80 | 170,570 | +0.06(+0.22%) |
Jun 18, 2015 | 26.75 | 27.06 | 26.68 | 26.74 | 101,532 | -0.02(-0.07%) |
Jun 17, 2015 | 26.67 | 26.96 | 26.67 | 26.76 | 130,758 | +0.20(+0.75%) |
Jun 16, 2015 | 26.39 | 26.81 | 26.39 | 26.56 | 121,188 | +0.16(+0.61%) |
Jun 15, 2015 | 26.18 | 26.48 | 25.82 | 26.40 | 79,304 | +0.10(+0.38%) |
Jun 12, 2015 | 26.07 | 26.57 | 26.07 | 26.30 | 116,188 | -0.06(-0.23%) |
Jun 11, 2015 | 26.65 | 26.80 | 26.27 | 26.36 | 153,260 | -0.29(-1.09%) |
Jun 10, 2015 | 26.75 | 26.90 | 26.55 | 26.65 | 120,684 | -0.05(-0.19%) |
Jun 09, 2015 | 26.54 | 26.97 | 26.32 | 26.70 | 213,975 | +0.20(+0.75%) |
Jun 08, 2015 | 26.70 | 26.77 | 26.43 | 26.50 | 136,880 | -0.24(-0.90%) |
Jun 05, 2015 | 26.41 | 26.86 | 26.03 | 26.74 | 95,139 | +0.24(+0.91%) |
Jun 04, 2015 | 26.34 | 26.60 | 25.98 | 26.50 | 356,764 | +0.00(+0.00%) |
Jun 03, 2015 | 26.55 | 26.75 | 26.37 | 26.50 | 70,057 | +0.08(+0.30%) |
Jun 02, 2015 | 26.51 | 26.74 | 26.38 | 26.42 | 101,858 | -0.31(-1.16%) |