Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.31 | 27.37 | 25.31 | 26.91 | 326,240 | +1.43(+5.61%) |
Aug 28, 2015 | 25.45 | 27.00 | 25.33 | 25.48 | 298,804 | -0.28(-1.09%) |
Aug 27, 2015 | 25.91 | 26.54 | 25.14 | 25.76 | 345,648 | +0.33(+1.30%) |
Aug 26, 2015 | 24.28 | 25.57 | 23.92 | 25.43 | 378,047 | +1.58(+6.62%) |
Aug 25, 2015 | 26.70 | 27.87 | 23.82 | 23.85 | 511,408 | -2.10(-8.09%) |
Aug 24, 2015 | 27.86 | 28.41 | 25.05 | 25.95 | 609,707 | -3.31(-11.31%) |
Aug 21, 2015 | 28.86 | 29.56 | 28.51 | 29.26 | 365,103 | -0.04(-0.14%) |
Aug 20, 2015 | 30.02 | 30.11 | 29.21 | 29.30 | 150,461 | -0.85(-2.82%) |
Aug 19, 2015 | 30.24 | 30.87 | 29.56 | 30.15 | 128,868 | -0.51(-1.66%) |
Aug 18, 2015 | 30.07 | 31.47 | 29.33 | 30.66 | 258,249 | +0.71(+2.37%) |
Aug 17, 2015 | 29.73 | 30.88 | 29.54 | 29.95 | 128,156 | +0.04(+0.13%) |
Aug 14, 2015 | 29.45 | 30.01 | 29.07 | 29.91 | 136,057 | +0.11(+0.37%) |
Aug 13, 2015 | 30.71 | 31.05 | 29.73 | 29.80 | 172,724 | -1.21(-3.90%) |
Aug 12, 2015 | 30.29 | 31.16 | 30.08 | 31.01 | 161,123 | +0.07(+0.23%) |
Aug 11, 2015 | 30.90 | 31.34 | 29.80 | 30.94 | 301,109 | -0.84(-2.64%) |
Aug 10, 2015 | 30.89 | 32.86 | 30.60 | 31.78 | 338,618 | +0.73(+2.35%) |
Aug 07, 2015 | 32.78 | 33.89 | 30.29 | 31.05 | 523,156 | -2.09(-6.31%) |
Aug 06, 2015 | 32.41 | 33.34 | 31.90 | 33.14 | 346,578 | +0.58(+1.78%) |
Aug 05, 2015 | 32.84 | 33.28 | 31.29 | 32.56 | 273,890 | -0.05(-0.15%) |
Aug 04, 2015 | 33.92 | 34.85 | 32.45 | 32.61 | 283,595 | -1.45(-4.26%) |
Aug 03, 2015 | 33.51 | 35.24 | 33.04 | 34.06 | 454,840 | +1.40(+4.29%) |
Jul 31, 2015 | 38.70 | 38.70 | 32.01 | 32.66 | 1,064,698 | -6.24(-16.04%) |
Jul 30, 2015 | 38.68 | 39.41 | 37.87 | 38.90 | 326,145 | +0.01(+0.03%) |
Jul 29, 2015 | 38.17 | 39.74 | 37.78 | 38.89 | 309,668 | +0.62(+1.62%) |
Jul 28, 2015 | 38.83 | 39.16 | 37.29 | 38.27 | 388,323 | -0.37(-0.96%) |
Jul 27, 2015 | 37.73 | 39.33 | 36.53 | 38.64 | 342,786 | +0.92(+2.44%) |
Jul 24, 2015 | 39.90 | 40.00 | 35.52 | 37.72 | 769,306 | -1.82(-4.60%) |
Jul 23, 2015 | 35.84 | 41.23 | 35.20 | 39.54 | 1,952,505 | +8.60(+27.80%) |
Jul 22, 2015 | 31.18 | 31.18 | 29.95 | 30.94 | 312,310 | -0.30(-0.96%) |
Jul 21, 2015 | 31.55 | 32.88 | 30.58 | 31.24 | 462,596 | -0.30(-0.95%) |
Jul 20, 2015 | 29.11 | 31.71 | 28.57 | 31.54 | 435,049 | +2.55(+8.80%) |
Jul 17, 2015 | 28.80 | 29.59 | 28.76 | 28.99 | 304,795 | +0.11(+0.38%) |
Jul 16, 2015 | 28.70 | 29.11 | 28.25 | 28.88 | 337,443 | +0.36(+1.26%) |
Jul 15, 2015 | 29.01 | 29.27 | 27.83 | 28.52 | 282,415 | -0.50(-1.72%) |
Jul 14, 2015 | 30.00 | 30.26 | 28.90 | 29.02 | 338,943 | -0.78(-2.62%) |
Jul 13, 2015 | 28.34 | 30.38 | 27.70 | 29.80 | 330,614 | +1.73(+6.16%) |
Jul 10, 2015 | 29.04 | 29.33 | 27.81 | 28.07 | 601,705 | -0.51(-1.78%) |
Jul 09, 2015 | 28.27 | 29.30 | 27.75 | 28.58 | 741,716 | +0.85(+3.07%) |
Jul 08, 2015 | 29.25 | 29.84 | 27.34 | 27.73 | 551,646 | -1.79(-6.06%) |
Jul 07, 2015 | 29.26 | 29.77 | 28.46 | 29.52 | 436,052 | +0.06(+0.20%) |
Jul 06, 2015 | 29.70 | 30.06 | 29.11 | 29.46 | 211,805 | -0.56(-1.87%) |
Jul 02, 2015 | 29.66 | 30.02 | 30.02 | 30.02 | 309,500 | +0.38(+1.28%) |
Jul 01, 2015 | 31.24 | 31.45 | 29.51 | 29.64 | 488,122 | -1.15(-3.73%) |
Jun 30, 2015 | 31.09 | 31.47 | 30.53 | 30.79 | 328,572 | -0.18(-0.58%) |
Jun 29, 2015 | 30.99 | 31.42 | 30.23 | 30.97 | 297,267 | -0.43(-1.37%) |
Jun 26, 2015 | 31.36 | 31.54 | 30.55 | 31.40 | 438,068 | +0.09(+0.29%) |
Jun 25, 2015 | 31.90 | 31.90 | 30.98 | 31.31 | 221,575 | -0.51(-1.60%) |
Jun 24, 2015 | 31.90 | 32.46 | 30.93 | 31.82 | 354,720 | -0.11(-0.34%) |
Jun 23, 2015 | 32.14 | 33.59 | 31.81 | 31.93 | 540,932 | -0.02(-0.06%) |
Jun 22, 2015 | 30.60 | 32.40 | 29.51 | 31.95 | 487,089 | +1.59(+5.24%) |
Jun 19, 2015 | 31.29 | 31.58 | 30.18 | 30.36 | 386,831 | -0.89(-2.85%) |
Jun 18, 2015 | 30.85 | 31.61 | 30.31 | 31.25 | 433,834 | +0.55(+1.79%) |
Jun 17, 2015 | 31.60 | 31.79 | 30.53 | 30.70 | 264,353 | -0.99(-3.12%) |
Jun 16, 2015 | 31.84 | 33.20 | 31.15 | 31.69 | 415,102 | -0.24(-0.75%) |
Jun 15, 2015 | 32.20 | 32.82 | 31.54 | 31.93 | 364,347 | -0.22(-0.68%) |
Jun 12, 2015 | 30.90 | 32.30 | 30.42 | 32.15 | 341,994 | +1.04(+3.34%) |
Jun 11, 2015 | 30.21 | 32.00 | 29.46 | 31.11 | 726,414 | +1.12(+3.73%) |
Jun 10, 2015 | 27.96 | 30.19 | 27.56 | 29.99 | 563,419 | +2.08(+7.45%) |
Jun 09, 2015 | 27.10 | 28.60 | 27.10 | 27.91 | 333,525 | +0.81(+2.99%) |
Jun 08, 2015 | 26.70 | 27.48 | 26.50 | 27.10 | 231,582 | +0.23(+0.86%) |
Jun 05, 2015 | 27.94 | 28.08 | 26.75 | 26.87 | 359,631 | -1.24(-4.41%) |
Jun 04, 2015 | 28.38 | 28.94 | 27.75 | 28.11 | 322,060 | -0.48(-1.68%) |
Jun 03, 2015 | 27.75 | 29.20 | 27.48 | 28.59 | 543,035 | +1.02(+3.70%) |
Jun 02, 2015 | 26.78 | 28.17 | 26.40 | 27.57 | 399,397 | +0.75(+2.80%) |