Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.36 | 26.03 | 24.33 | 25.84 | 3,563,087 | +0.60(+2.38%) |
Aug 28, 2015 | 24.07 | 26.08 | 24.07 | 25.24 | 3,188,481 | +0.98(+4.04%) |
Aug 27, 2015 | 23.66 | 24.59 | 23.14 | 24.26 | 3,286,337 | +1.41(+6.17%) |
Aug 26, 2015 | 22.33 | 22.86 | 21.54 | 22.85 | 3,432,788 | +1.24(+5.74%) |
Aug 25, 2015 | 23.56 | 23.56 | 21.58 | 21.61 | 3,328,631 | -0.70(-3.14%) |
Aug 24, 2015 | 23.75 | 23.95 | 22.14 | 22.31 | 3,850,562 | -1.92(-7.92%) |
Aug 21, 2015 | 24.82 | 25.72 | 24.22 | 24.23 | 3,038,677 | -1.15(-4.53%) |
Aug 20, 2015 | 25.34 | 26.24 | 25.19 | 25.38 | 2,062,994 | -0.06(-0.24%) |
Aug 19, 2015 | 27.21 | 27.58 | 25.13 | 25.44 | 2,705,476 | -1.98(-7.22%) |
Aug 18, 2015 | 27.10 | 27.57 | 26.62 | 27.42 | 1,724,657 | +0.30(+1.11%) |
Aug 17, 2015 | 26.91 | 27.75 | 26.64 | 27.12 | 1,577,780 | +0.03(+0.11%) |
Aug 14, 2015 | 26.70 | 27.32 | 26.60 | 27.09 | 2,034,110 | +0.40(+1.50%) |
Aug 13, 2015 | 27.73 | 27.76 | 26.42 | 26.69 | 1,754,145 | -1.25(-4.47%) |
Aug 12, 2015 | 26.75 | 28.01 | 26.74 | 27.94 | 1,880,876 | +1.13(+4.21%) |
Aug 11, 2015 | 26.27 | 26.93 | 26.07 | 26.81 | 1,732,532 | -0.22(-0.81%) |
Aug 10, 2015 | 26.07 | 27.12 | 25.83 | 27.03 | 1,619,302 | +1.06(+4.08%) |
Aug 07, 2015 | 26.20 | 26.91 | 25.61 | 25.97 | 2,045,540 | -0.53(-2.00%) |
Aug 06, 2015 | 25.45 | 26.62 | 25.09 | 26.50 | 3,544,955 | +0.66(+2.55%) |
Aug 05, 2015 | 26.81 | 27.23 | 25.75 | 25.84 | 2,519,462 | -0.69(-2.60%) |
Aug 04, 2015 | 26.81 | 27.15 | 26.18 | 26.53 | 1,651,495 | +0.09(+0.34%) |
Aug 03, 2015 | 27.09 | 27.78 | 26.38 | 26.44 | 2,448,403 | -1.07(-3.89%) |
Jul 31, 2015 | 28.14 | 28.18 | 27.49 | 27.51 | 2,589,838 | -0.54(-1.93%) |
Jul 30, 2015 | 28.39 | 29.22 | 27.71 | 28.05 | 2,060,596 | -0.36(-1.27%) |
Jul 29, 2015 | 28.30 | 28.83 | 27.60 | 28.41 | 2,571,350 | -0.07(-0.25%) |
Jul 28, 2015 | 27.72 | 29.04 | 27.43 | 28.48 | 2,005,523 | +0.96(+3.49%) |
Jul 27, 2015 | 27.81 | 28.40 | 27.23 | 27.52 | 2,526,284 | -0.72(-2.55%) |
Jul 24, 2015 | 28.50 | 28.54 | 27.88 | 28.24 | 2,600,458 | -0.31(-1.09%) |
Jul 23, 2015 | 28.74 | 29.07 | 27.82 | 28.55 | 4,931,213 | -0.29(-1.01%) |
Jul 22, 2015 | 29.08 | 29.51 | 28.55 | 28.84 | 3,099,868 | -0.42(-1.44%) |
Jul 21, 2015 | 29.56 | 30.14 | 29.04 | 29.26 | 2,869,932 | -0.24(-0.81%) |
Jul 20, 2015 | 30.38 | 30.48 | 29.25 | 29.50 | 4,065,838 | -0.93(-3.06%) |
Jul 17, 2015 | 31.45 | 31.45 | 30.14 | 30.43 | 2,343,319 | -1.12(-3.55%) |
Jul 16, 2015 | 31.71 | 31.71 | 30.96 | 31.55 | 2,463,025 | -0.05(-0.16%) |
Jul 15, 2015 | 32.41 | 32.53 | 31.21 | 31.60 | 2,201,630 | -0.98(-3.01%) |
Jul 14, 2015 | 31.39 | 32.60 | 30.92 | 32.58 | 2,282,449 | +1.34(+4.29%) |
Jul 13, 2015 | 30.62 | 31.24 | 30.11 | 31.24 | 2,454,579 | +1.05(+3.48%) |
Jul 10, 2015 | 31.42 | 31.44 | 30.13 | 30.19 | 1,393,423 | -0.85(-2.74%) |
Jul 09, 2015 | 31.81 | 32.02 | 31.02 | 31.04 | 1,594,516 | -0.19(-0.61%) |
Jul 08, 2015 | 32.98 | 32.99 | 30.93 | 31.23 | 1,446,212 | -1.79(-5.42%) |
Jul 07, 2015 | 32.21 | 33.03 | 31.33 | 33.02 | 2,313,893 | +0.72(+2.23%) |
Jul 06, 2015 | 32.62 | 33.01 | 32.11 | 32.30 | 3,637,054 | -0.95(-2.86%) |
Jul 02, 2015 | 33.81 | 33.25 | 33.25 | 33.25 | 2,120,300 | -0.36(-1.07%) |
Jul 01, 2015 | 34.33 | 34.56 | 33.31 | 33.61 | 2,752,546 | -0.73(-2.13%) |
Jun 30, 2015 | 34.62 | 34.67 | 33.89 | 34.34 | 1,295,391 | +0.12(+0.35%) |
Jun 29, 2015 | 34.55 | 34.93 | 33.98 | 34.22 | 1,209,228 | -0.90(-2.56%) |
Jun 26, 2015 | 35.24 | 35.41 | 34.76 | 35.12 | 3,860,593 | -0.08(-0.23%) |
Jun 25, 2015 | 35.71 | 35.83 | 35.18 | 35.20 | 1,608,374 | -0.51(-1.43%) |
Jun 24, 2015 | 35.73 | 36.24 | 35.37 | 35.71 | 2,123,607 | -0.08(-0.22%) |
Jun 23, 2015 | 35.65 | 35.83 | 35.14 | 35.79 | 1,482,339 | +0.07(+0.20%) |
Jun 22, 2015 | 35.55 | 35.75 | 35.02 | 35.72 | 1,314,141 | +0.48(+1.36%) |
Jun 19, 2015 | 35.93 | 36.03 | 35.08 | 35.24 | 2,345,158 | -0.91(-2.52%) |
Jun 18, 2015 | 36.42 | 36.48 | 35.81 | 36.15 | 1,930,682 | -0.07(-0.19%) |
Jun 17, 2015 | 36.73 | 37.07 | 35.95 | 36.22 | 1,195,027 | -0.13(-0.36%) |
Jun 16, 2015 | 36.40 | 36.77 | 36.05 | 36.35 | 1,445,107 | -0.17(-0.47%) |
Jun 15, 2015 | 35.92 | 36.79 | 35.90 | 36.52 | 855,331 | +0.32(+0.88%) |
Jun 12, 2015 | 36.49 | 36.65 | 35.98 | 36.20 | 1,898,461 | -0.47(-1.28%) |
Jun 11, 2015 | 37.68 | 37.70 | 36.22 | 36.67 | 2,104,239 | -0.93(-2.47%) |
Jun 10, 2015 | 38.67 | 38.67 | 36.78 | 37.60 | 2,277,114 | -0.53(-1.39%) |
Jun 09, 2015 | 38.52 | 39.22 | 38.07 | 38.13 | 1,080,353 | +0.15(+0.39%) |
Jun 08, 2015 | 38.24 | 38.64 | 37.41 | 37.98 | 1,159,733 | -0.21(-0.55%) |
Jun 05, 2015 | 38.15 | 39.41 | 38.00 | 38.19 | 1,185,040 | -0.19(-0.50%) |
Jun 04, 2015 | 38.94 | 39.13 | 38.12 | 38.38 | 1,281,125 | -0.87(-2.22%) |
Jun 03, 2015 | 39.79 | 40.21 | 39.22 | 39.25 | 801,649 | -0.82(-2.05%) |
Jun 02, 2015 | 39.42 | 40.52 | 39.42 | 40.07 | 945,558 | +0.54(+1.37%) |