Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.56 | 27.99 | 26.51 | 26.79 | 476,780 | -0.17(-0.63%) |
Aug 28, 2015 | 25.70 | 27.06 | 25.47 | 26.96 | 435,559 | +1.00(+3.85%) |
Aug 27, 2015 | 26.28 | 27.70 | 25.34 | 25.96 | 442,699 | -0.02(-0.08%) |
Aug 26, 2015 | 26.49 | 26.52 | 24.44 | 25.98 | 708,799 | +0.35(+1.37%) |
Aug 25, 2015 | 27.31 | 27.31 | 25.47 | 25.63 | 671,184 | -0.22(-0.85%) |
Aug 24, 2015 | 27.45 | 28.06 | 21.19 | 25.85 | 650,969 | -2.65(-9.30%) |
Aug 21, 2015 | 27.58 | 30.30 | 27.25 | 28.50 | 589,908 | +0.05(+0.18%) |
Aug 20, 2015 | 29.46 | 30.16 | 28.37 | 28.45 | 422,849 | -1.41(-4.72%) |
Aug 19, 2015 | 30.00 | 30.75 | 29.20 | 29.86 | 326,336 | -0.37(-1.22%) |
Aug 18, 2015 | 31.44 | 31.72 | 30.13 | 30.23 | 353,111 | -1.21(-3.85%) |
Aug 17, 2015 | 29.54 | 31.68 | 29.41 | 31.44 | 510,788 | +1.87(+6.32%) |
Aug 14, 2015 | 29.87 | 30.60 | 28.87 | 29.57 | 343,340 | -0.23(-0.77%) |
Aug 13, 2015 | 31.04 | 31.71 | 29.56 | 29.80 | 442,235 | -1.31(-4.21%) |
Aug 12, 2015 | 29.85 | 31.45 | 29.23 | 31.11 | 400,494 | +0.78(+2.57%) |
Aug 11, 2015 | 30.23 | 32.28 | 29.83 | 30.33 | 451,090 | -0.27(-0.88%) |
Aug 10, 2015 | 31.31 | 31.99 | 30.29 | 30.60 | 355,928 | -0.38(-1.23%) |
Aug 07, 2015 | 31.19 | 31.33 | 29.55 | 30.98 | 245,939 | -0.45(-1.43%) |
Aug 06, 2015 | 31.50 | 32.40 | 30.05 | 31.43 | 533,531 | +2.43(+8.38%) |
Aug 05, 2015 | 29.29 | 30.95 | 28.76 | 29.00 | 324,475 | -0.18(-0.62%) |
Aug 04, 2015 | 29.60 | 29.82 | 28.48 | 29.18 | 277,810 | -0.40(-1.35%) |
Aug 03, 2015 | 29.21 | 30.59 | 29.20 | 29.58 | 391,264 | +0.48(+1.65%) |
Jul 31, 2015 | 29.54 | 31.08 | 28.50 | 29.10 | 714,634 | -0.23(-0.78%) |
Jul 30, 2015 | 29.20 | 30.12 | 28.33 | 29.33 | 202,640 | -0.09(-0.31%) |
Jul 29, 2015 | 31.17 | 31.45 | 28.97 | 29.42 | 394,234 | -1.80(-5.77%) |
Jul 28, 2015 | 28.82 | 31.51 | 28.40 | 31.22 | 446,170 | +2.70(+9.47%) |
Jul 27, 2015 | 28.77 | 29.43 | 28.16 | 28.52 | 336,628 | -0.63(-2.16%) |
Jul 24, 2015 | 29.64 | 30.54 | 29.06 | 29.15 | 207,299 | -0.48(-1.62%) |
Jul 23, 2015 | 30.40 | 30.78 | 29.52 | 29.63 | 300,603 | -1.08(-3.52%) |
Jul 22, 2015 | 28.95 | 31.17 | 28.29 | 30.71 | 519,216 | +1.76(+6.08%) |
Jul 21, 2015 | 28.85 | 30.35 | 28.60 | 28.95 | 400,324 | -1.15(-3.82%) |
Jul 20, 2015 | 34.00 | 34.04 | 28.72 | 30.10 | 1,280,434 | -3.27(-9.80%) |
Jul 17, 2015 | 35.95 | 36.50 | 32.79 | 33.37 | 591,557 | -2.94(-8.10%) |
Jul 16, 2015 | 36.39 | 37.08 | 35.30 | 36.31 | 289,087 | +0.35(+0.97%) |
Jul 15, 2015 | 34.00 | 37.81 | 33.46 | 35.96 | 608,020 | +0.42(+1.18%) |
Jul 14, 2015 | 35.50 | 36.67 | 35.37 | 35.54 | 322,971 | -0.26(-0.73%) |
Jul 13, 2015 | 35.50 | 36.32 | 34.82 | 35.80 | 385,236 | +1.04(+3.01%) |
Jul 10, 2015 | 33.52 | 36.17 | 33.25 | 34.76 | 699,598 | +1.70(+5.13%) |
Jul 09, 2015 | 33.51 | 34.17 | 32.67 | 33.06 | 358,169 | +0.08(+0.24%) |
Jul 08, 2015 | 33.36 | 34.29 | 32.17 | 32.98 | 330,213 | -0.73(-2.17%) |
Jul 07, 2015 | 33.55 | 34.45 | 32.49 | 33.71 | 372,228 | -0.47(-1.38%) |
Jul 06, 2015 | 30.54 | 34.48 | 30.33 | 34.18 | 397,976 | +3.03(+9.73%) |
Jul 02, 2015 | 31.51 | 31.15 | 31.15 | 31.15 | 279,500 | -0.31(-0.99%) |
Jul 01, 2015 | 32.00 | 32.50 | 31.10 | 31.46 | 208,190 | -0.49(-1.53%) |
Jun 30, 2015 | 31.24 | 32.00 | 30.67 | 31.95 | 176,186 | +1.01(+3.26%) |
Jun 29, 2015 | 31.51 | 31.93 | 30.47 | 30.94 | 212,670 | -0.83(-2.61%) |
Jun 26, 2015 | 32.00 | 32.05 | 31.01 | 31.77 | 301,014 | -0.15(-0.47%) |
Jun 25, 2015 | 32.00 | 32.85 | 31.05 | 31.92 | 131,050 | -0.03(-0.09%) |
Jun 24, 2015 | 33.00 | 34.36 | 31.70 | 31.95 | 279,055 | -1.30(-3.91%) |
Jun 23, 2015 | 33.75 | 35.45 | 33.10 | 33.25 | 552,615 | -0.17(-0.51%) |
Jun 22, 2015 | 30.50 | 33.90 | 30.02 | 33.42 | 745,888 | +3.58(+12.00%) |
Jun 19, 2015 | 27.42 | 30.52 | 27.17 | 29.84 | 467,139 | +2.53(+9.26%) |
Jun 18, 2015 | 27.44 | 29.00 | 27.24 | 27.31 | 298,748 | +0.09(+0.33%) |
Jun 17, 2015 | 26.86 | 27.83 | 26.51 | 27.22 | 303,713 | +0.64(+2.41%) |
Jun 16, 2015 | 26.44 | 26.76 | 26.30 | 26.58 | 211,036 | +0.25(+0.95%) |
Jun 15, 2015 | 28.40 | 28.46 | 25.99 | 26.33 | 293,836 | -2.13(-7.48%) |
Jun 12, 2015 | 28.24 | 28.76 | 28.05 | 28.46 | 210,269 | +0.13(+0.46%) |
Jun 11, 2015 | 27.83 | 28.42 | 27.49 | 28.33 | 188,792 | +0.46(+1.65%) |
Jun 10, 2015 | 28.12 | 28.25 | 27.00 | 27.87 | 163,413 | -0.28(-0.99%) |
Jun 09, 2015 | 27.68 | 28.23 | 26.86 | 28.15 | 259,125 | +0.95(+3.49%) |
Jun 08, 2015 | 27.01 | 27.62 | 26.62 | 27.20 | 138,675 | +0.01(+0.04%) |
Jun 05, 2015 | 26.98 | 27.39 | 26.28 | 27.19 | 193,386 | +0.20(+0.74%) |
Jun 04, 2015 | 26.70 | 27.50 | 26.70 | 26.99 | 216,681 | +0.11(+0.41%) |
Jun 03, 2015 | 26.90 | 27.12 | 26.74 | 26.88 | 222,975 | +0.11(+0.41%) |
Jun 02, 2015 | 26.46 | 27.31 | 26.32 | 26.77 | 229,030 | +0.19(+0.71%) |