Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.77 | 29.10 | 28.66 | 29.01 | 34,541 | +0.42(+1.47%) |
Aug 28, 2015 | 28.58 | 28.72 | 28.39 | 28.59 | 26,885 | +0.68(+2.44%) |
Aug 27, 2015 | 28.62 | 28.62 | 27.58 | 27.91 | 78,180 | -1.23(-4.21%) |
Aug 26, 2015 | 29.61 | 30.27 | 29.14 | 29.14 | 52,037 | -0.71(-2.37%) |
Aug 25, 2015 | 28.64 | 29.86 | 28.35 | 29.85 | 91,838 | -0.87(-2.84%) |
Aug 24, 2015 | 31.21 | 31.99 | 29.44 | 30.72 | 180,742 | +2.02(+7.03%) |
Aug 21, 2015 | 28.38 | 28.78 | 27.98 | 28.70 | 65,604 | +0.79(+2.82%) |
Aug 20, 2015 | 27.77 | 28.08 | 27.70 | 27.91 | 54,846 | +0.59(+2.17%) |
Aug 19, 2015 | 27.09 | 27.62 | 27.03 | 27.32 | 23,752 | +0.55(+2.04%) |
Aug 18, 2015 | 26.81 | 26.85 | 26.65 | 26.77 | 30,875 | +0.57(+2.19%) |
Aug 17, 2015 | 26.43 | 26.50 | 26.20 | 26.20 | 4,663 | +0.15(+0.59%) |
Aug 14, 2015 | 26.04 | 26.14 | 26.04 | 26.05 | 11,197 | -0.09(-0.33%) |
Aug 13, 2015 | 26.15 | 26.15 | 25.91 | 26.13 | 10,611 | -0.18(-0.70%) |
Aug 12, 2015 | 26.59 | 26.59 | 26.28 | 26.32 | 17,413 | +0.56(+2.16%) |
Aug 11, 2015 | 26.05 | 26.05 | 25.71 | 25.76 | 11,455 | +0.27(+1.05%) |
Aug 10, 2015 | 25.58 | 25.62 | 25.37 | 25.49 | 8,610 | -0.59(-2.28%) |
Aug 07, 2015 | 26.04 | 26.11 | 25.90 | 26.08 | 9,934 | -0.23(-0.87%) |
Aug 06, 2015 | 26.03 | 26.31 | 26.03 | 26.31 | 2,684 | +0.26(+0.99%) |
Aug 05, 2015 | 26.08 | 26.10 | 24.94 | 26.05 | 8,296 | -0.27(-1.04%) |
Aug 04, 2015 | 26.35 | 26.35 | 26.10 | 26.33 | 11,278 | -0.13(-0.51%) |
Aug 03, 2015 | 26.39 | 26.58 | 26.31 | 26.46 | 15,171 | +0.44(+1.68%) |
Jul 31, 2015 | 25.94 | 26.03 | 25.79 | 26.03 | 7,497 | +0.08(+0.30%) |
Jul 30, 2015 | 26.11 | 26.18 | 25.95 | 25.95 | 12,844 | +0.40(+1.57%) |
Jul 29, 2015 | 26.05 | 26.05 | 25.54 | 25.55 | 21,785 | -0.38(-1.48%) |
Jul 28, 2015 | 26.17 | 26.32 | 25.90 | 25.93 | 35,331 | -0.41(-1.56%) |
Jul 27, 2015 | 26.52 | 26.57 | 26.10 | 26.34 | 29,585 | +0.97(+3.81%) |
Jul 24, 2015 | 25.01 | 25.47 | 25.01 | 25.38 | 7,863 | +0.42(+1.69%) |
Jul 23, 2015 | 24.93 | 24.95 | 24.82 | 24.95 | 5,674 | -0.08(-0.31%) |
Jul 22, 2015 | 24.93 | 25.03 | 24.93 | 25.03 | 6,278 | +0.31(+1.24%) |
Jul 21, 2015 | 24.72 | 24.75 | 24.55 | 24.72 | 5,471 | -0.10(-0.39%) |
Jul 20, 2015 | 24.79 | 24.86 | 24.72 | 24.82 | 3,269 | +0.12(+0.50%) |
Jul 17, 2015 | 24.28 | 24.75 | 24.28 | 24.70 | 72,866 | -0.27(-1.09%) |
Jul 16, 2015 | 24.97 | 25.05 | 24.91 | 24.97 | 13,261 | -0.37(-1.44%) |
Jul 15, 2015 | 25.23 | 25.45 | 25.14 | 25.34 | 9,694 | +0.54(+2.16%) |
Jul 14, 2015 | 25.15 | 25.15 | 24.80 | 24.80 | 21,499 | +0.02(+0.06%) |
Jul 13, 2015 | 24.29 | 24.79 | 24.29 | 24.79 | 23,292 | +0.00(+0.02%) |
Jul 10, 2015 | 24.70 | 25.15 | 24.70 | 24.78 | 51,703 | -1.21(-4.64%) |
Jul 09, 2015 | 26.07 | 26.09 | 25.38 | 25.99 | 77,408 | -1.30(-4.77%) |
Jul 08, 2015 | 27.24 | 27.55 | 26.58 | 27.29 | 252,878 | +1.47(+5.71%) |
Jul 07, 2015 | 25.39 | 26.54 | 25.39 | 25.82 | 53,031 | +1.43(+5.85%) |
Jul 06, 2015 | 24.23 | 24.79 | 24.15 | 24.39 | 89,593 | +0.83(+3.54%) |
Jul 02, 2015 | 23.49 | 23.56 | 23.56 | 23.56 | 8,667 | -0.01(-0.04%) |
Jul 01, 2015 | 23.40 | 23.65 | 23.40 | 23.57 | 7,604 | +0.19(+0.82%) |
Jun 30, 2015 | 24.02 | 24.02 | 23.37 | 23.37 | 27,132 | -0.43(-1.81%) |
Jun 29, 2015 | 24.03 | 24.03 | 23.57 | 23.80 | 35,126 | +0.04(+0.16%) |
Jun 26, 2015 | 23.28 | 23.77 | 23.03 | 23.77 | 14,452 | +0.88(+3.85%) |
Jun 25, 2015 | 22.57 | 22.98 | 22.57 | 22.89 | 827 | +0.53(+2.36%) |
Jun 24, 2015 | 22.50 | 22.51 | 22.19 | 22.36 | 9,899 | -0.29(-1.27%) |
Jun 23, 2015 | 22.89 | 23.12 | 22.60 | 22.65 | 4,557 | -0.63(-2.71%) |
Jun 22, 2015 | 23.19 | 23.28 | 22.74 | 23.28 | 9,674 | +0.01(+0.04%) |
Jun 19, 2015 | 23.61 | 23.61 | 23.05 | 23.27 | 18,630 | -0.20(-0.86%) |
Jun 18, 2015 | 24.13 | 24.13 | 23.12 | 23.47 | 27,059 | -0.03(-0.12%) |
Jun 17, 2015 | 23.68 | 23.68 | 22.87 | 23.50 | 63,523 | +0.42(+1.83%) |
Jun 16, 2015 | 23.94 | 23.94 | 23.08 | 23.08 | 36,988 | +0.10(+0.42%) |
Jun 15, 2015 | 23.46 | 23.46 | 22.73 | 22.98 | 7,413 | +0.91(+4.14%) |
Jun 12, 2015 | 21.99 | 22.54 | 21.99 | 22.07 | 25,043 | -0.91(-3.97%) |
Jun 11, 2015 | 23.45 | 23.46 | 22.50 | 22.98 | 17,846 | -0.05(-0.21%) |
Jun 10, 2015 | 22.98 | 23.03 | 22.56 | 23.03 | 4,668 | +0.34(+1.48%) |
Jun 09, 2015 | 23.22 | 23.22 | 22.69 | 22.69 | 35,877 | -0.10(-0.42%) |
Jun 08, 2015 | 22.98 | 22.98 | 21.92 | 22.79 | 10,383 | +0.09(+0.38%) |
Jun 05, 2015 | 23.28 | 23.37 | 22.47 | 22.70 | 11,676 | +0.15(+0.68%) |
Jun 04, 2015 | 21.92 | 23.03 | 21.86 | 22.55 | 23,949 | +0.69(+3.18%) |
Jun 03, 2015 | 22.06 | 22.06 | 21.86 | 21.86 | 5,704 | -0.26(-1.19%) |
Jun 02, 2015 | 22.34 | 22.49 | 21.92 | 22.12 | 14,269 | -0.19(-0.86%) |