Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.23 | 24.04 | 23.07 | 23.59 | 102,781 | +0.08(+0.34%) |
Aug 28, 2015 | 23.18 | 23.79 | 23.02 | 23.51 | 135,246 | +0.17(+0.73%) |
Aug 27, 2015 | 22.74 | 23.34 | 22.24 | 23.34 | 143,846 | +0.88(+3.92%) |
Aug 26, 2015 | 22.06 | 22.53 | 22.06 | 22.46 | 219,516 | +0.91(+4.22%) |
Aug 25, 2015 | 22.30 | 22.46 | 21.32 | 21.55 | 191,479 | +0.04(+0.19%) |
Aug 24, 2015 | 21.20 | 22.42 | 20.26 | 21.51 | 203,598 | -1.02(-4.53%) |
Aug 21, 2015 | 23.16 | 23.40 | 22.37 | 22.53 | 205,570 | -1.05(-4.45%) |
Aug 20, 2015 | 24.54 | 24.67 | 23.51 | 23.58 | 160,478 | -1.16(-4.69%) |
Aug 19, 2015 | 25.07 | 25.35 | 24.50 | 24.74 | 269,620 | -0.52(-2.06%) |
Aug 18, 2015 | 25.62 | 25.84 | 25.19 | 25.26 | 106,399 | -0.51(-1.98%) |
Aug 17, 2015 | 25.61 | 25.96 | 25.09 | 25.77 | 100,326 | +0.05(+0.19%) |
Aug 14, 2015 | 24.46 | 25.84 | 24.34 | 25.72 | 149,257 | +1.22(+4.98%) |
Aug 13, 2015 | 25.39 | 25.69 | 24.32 | 24.50 | 198,624 | -0.77(-3.05%) |
Aug 12, 2015 | 24.76 | 25.54 | 24.32 | 25.27 | 204,105 | +0.43(+1.73%) |
Aug 11, 2015 | 25.33 | 25.80 | 24.64 | 24.84 | 197,229 | -0.92(-3.57%) |
Aug 10, 2015 | 24.21 | 25.81 | 23.88 | 25.76 | 296,939 | +1.62(+6.71%) |
Aug 07, 2015 | 24.82 | 24.82 | 23.68 | 24.14 | 241,730 | -0.68(-2.74%) |
Aug 06, 2015 | 24.20 | 24.98 | 23.89 | 24.82 | 255,452 | +0.80(+3.33%) |
Aug 05, 2015 | 24.56 | 24.84 | 23.82 | 24.02 | 174,597 | -0.38(-1.56%) |
Aug 04, 2015 | 23.83 | 24.51 | 23.69 | 24.40 | 239,962 | +0.48(+2.01%) |
Aug 03, 2015 | 23.55 | 24.38 | 23.36 | 23.92 | 186,649 | +0.31(+1.31%) |
Jul 31, 2015 | 23.86 | 24.14 | 23.42 | 23.61 | 259,002 | -0.19(-0.80%) |
Jul 30, 2015 | 23.85 | 23.93 | 23.28 | 23.80 | 208,059 | -0.09(-0.38%) |
Jul 29, 2015 | 22.95 | 24.21 | 21.38 | 23.89 | 270,810 | +0.97(+4.23%) |
Jul 28, 2015 | 22.40 | 23.39 | 21.75 | 22.92 | 267,499 | +0.61(+2.73%) |
Jul 27, 2015 | 21.74 | 22.38 | 21.26 | 22.31 | 384,663 | +0.24(+1.09%) |
Jul 24, 2015 | 23.15 | 23.20 | 21.98 | 22.07 | 326,190 | -1.13(-4.87%) |
Jul 23, 2015 | 25.61 | 26.41 | 23.13 | 23.20 | 372,154 | -2.07(-8.19%) |
Jul 22, 2015 | 26.00 | 26.33 | 25.12 | 25.27 | 264,318 | -0.99(-3.77%) |
Jul 21, 2015 | 25.35 | 26.41 | 25.31 | 26.26 | 188,607 | +0.79(+3.08%) |
Jul 20, 2015 | 25.92 | 25.92 | 25.07 | 25.48 | 172,669 | -0.36(-1.41%) |
Jul 17, 2015 | 25.87 | 26.23 | 25.75 | 25.84 | 134,480 | -0.06(-0.23%) |
Jul 16, 2015 | 25.79 | 26.30 | 25.73 | 25.90 | 174,990 | +0.09(+0.35%) |
Jul 15, 2015 | 26.46 | 26.75 | 25.74 | 25.81 | 210,080 | -0.60(-2.27%) |
Jul 14, 2015 | 26.74 | 26.94 | 26.30 | 26.41 | 275,565 | -0.35(-1.31%) |
Jul 13, 2015 | 25.85 | 27.27 | 25.51 | 26.76 | 357,450 | +0.99(+3.84%) |
Jul 10, 2015 | 24.81 | 25.92 | 24.15 | 25.77 | 290,450 | +1.28(+5.23%) |
Jul 09, 2015 | 24.06 | 24.83 | 24.00 | 24.49 | 193,017 | +0.72(+3.03%) |
Jul 08, 2015 | 24.02 | 24.10 | 23.30 | 23.77 | 201,188 | -0.50(-2.06%) |
Jul 07, 2015 | 24.21 | 24.41 | 23.33 | 24.27 | 210,419 | +0.00(+0.00%) |
Jul 06, 2015 | 23.63 | 24.38 | 23.08 | 24.27 | 233,123 | +0.45(+1.89%) |
Jul 02, 2015 | 24.73 | 23.82 | 23.82 | 23.82 | 280,800 | -1.00(-4.03%) |
Jul 01, 2015 | 25.30 | 25.77 | 24.57 | 24.82 | 181,072 | -0.24(-0.96%) |
Jun 30, 2015 | 24.85 | 25.29 | 24.66 | 25.06 | 169,643 | +0.33(+1.33%) |
Jun 29, 2015 | 24.96 | 25.43 | 24.64 | 24.73 | 232,786 | -0.74(-2.91%) |
Jun 26, 2015 | 25.60 | 25.90 | 24.59 | 25.47 | 2,024,921 | -0.20(-0.78%) |
Jun 25, 2015 | 26.31 | 26.68 | 25.57 | 25.67 | 316,165 | -0.64(-2.43%) |
Jun 24, 2015 | 28.33 | 28.63 | 26.24 | 26.31 | 362,269 | -1.85(-6.57%) |
Jun 23, 2015 | 28.19 | 28.24 | 27.56 | 28.16 | 175,819 | +0.18(+0.64%) |
Jun 22, 2015 | 27.40 | 28.07 | 27.32 | 27.98 | 204,442 | +0.73(+2.68%) |
Jun 19, 2015 | 27.00 | 28.10 | 26.98 | 27.25 | 377,253 | +0.38(+1.41%) |
Jun 18, 2015 | 27.73 | 28.17 | 26.62 | 26.87 | 328,516 | -0.82(-2.96%) |
Jun 17, 2015 | 29.49 | 29.55 | 27.52 | 27.69 | 365,226 | -1.76(-5.98%) |
Jun 16, 2015 | 30.20 | 30.35 | 29.18 | 29.45 | 146,385 | -0.72(-2.39%) |
Jun 15, 2015 | 29.63 | 30.27 | 29.23 | 30.17 | 183,784 | +0.43(+1.45%) |
Jun 12, 2015 | 30.10 | 30.39 | 29.50 | 29.74 | 150,849 | -0.58(-1.91%) |
Jun 11, 2015 | 30.05 | 30.55 | 29.75 | 30.32 | 129,602 | +0.49(+1.64%) |
Jun 10, 2015 | 29.61 | 30.35 | 29.42 | 29.83 | 176,228 | +0.33(+1.12%) |
Jun 09, 2015 | 30.37 | 30.58 | 29.28 | 29.50 | 154,887 | -1.01(-3.31%) |
Jun 08, 2015 | 31.20 | 31.20 | 30.09 | 30.51 | 123,784 | -0.70(-2.24%) |
Jun 05, 2015 | 29.83 | 31.42 | 29.83 | 31.21 | 192,910 | +1.29(+4.31%) |
Jun 04, 2015 | 30.15 | 30.46 | 29.67 | 29.92 | 133,606 | -0.37(-1.22%) |
Jun 03, 2015 | 29.60 | 30.58 | 29.31 | 30.29 | 220,472 | +0.80(+2.71%) |
Jun 02, 2015 | 28.85 | 29.80 | 28.34 | 29.49 | 237,140 | +0.42(+1.44%) |