Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.04 | 23.14 | 22.93 | 23.02 | 172,358 | -0.12(-0.50%) |
Aug 28, 2015 | 23.03 | 23.14 | 23.00 | 23.14 | 150,820 | +0.14(+0.63%) |
Aug 27, 2015 | 23.04 | 23.09 | 22.91 | 22.99 | 149,910 | +0.13(+0.58%) |
Aug 26, 2015 | 22.84 | 22.88 | 22.70 | 22.86 | 2,220,261 | +0.10(+0.45%) |
Aug 25, 2015 | 23.13 | 23.13 | 22.76 | 22.76 | 177,613 | -0.09(-0.39%) |
Aug 24, 2015 | 22.65 | 22.96 | 22.51 | 22.85 | 297,292 | -0.26(-1.12%) |
Aug 21, 2015 | 23.28 | 23.28 | 23.03 | 23.11 | 808,404 | -0.26(-1.10%) |
Aug 20, 2015 | 23.31 | 23.37 | 23.28 | 23.36 | 234,501 | -0.01(-0.05%) |
Aug 19, 2015 | 23.43 | 23.51 | 23.32 | 23.38 | 154,284 | -0.15(-0.65%) |
Aug 18, 2015 | 23.45 | 23.54 | 23.45 | 23.53 | 60,903 | -0.01(-0.04%) |
Aug 17, 2015 | 23.58 | 23.63 | 23.53 | 23.54 | 65,019 | -0.11(-0.45%) |
Aug 14, 2015 | 23.66 | 23.74 | 23.60 | 23.65 | 90,634 | -0.02(-0.08%) |
Aug 13, 2015 | 23.75 | 23.77 | 23.64 | 23.67 | 132,301 | -0.21(-0.89%) |
Aug 12, 2015 | 23.74 | 23.91 | 23.72 | 23.88 | 122,294 | +0.04(+0.16%) |
Aug 11, 2015 | 23.87 | 23.91 | 23.75 | 23.84 | 88,735 | -0.20(-0.83%) |
Aug 10, 2015 | 23.89 | 24.05 | 23.88 | 24.04 | 102,732 | +0.15(+0.62%) |
Aug 07, 2015 | 23.83 | 23.95 | 23.81 | 23.89 | 78,226 | +0.03(+0.13%) |
Aug 06, 2015 | 23.82 | 23.86 | 23.76 | 23.86 | 73,973 | -0.05(-0.21%) |
Aug 05, 2015 | 23.92 | 23.99 | 23.83 | 23.91 | 532,218 | -0.09(-0.37%) |
Aug 04, 2015 | 24.05 | 24.10 | 23.90 | 24.00 | 196,821 | +0.02(+0.08%) |
Aug 03, 2015 | 24.11 | 24.13 | 23.96 | 23.98 | 210,731 | -0.17(-0.69%) |
Jul 31, 2015 | 24.26 | 24.27 | 24.14 | 24.15 | 131,948 | -0.00(-0.01%) |
Jul 30, 2015 | 24.21 | 24.21 | 24.10 | 24.15 | 325,586 | -0.16(-0.65%) |
Jul 29, 2015 | 24.30 | 24.36 | 24.26 | 24.31 | 40,626 | +0.05(+0.21%) |
Jul 28, 2015 | 24.25 | 24.34 | 24.18 | 24.26 | 92,508 | -0.03(-0.11%) |
Jul 27, 2015 | 24.34 | 24.36 | 24.22 | 24.28 | 326,214 | -0.04(-0.16%) |
Jul 24, 2015 | 24.36 | 24.36 | 24.29 | 24.32 | 107,706 | -0.18(-0.74%) |
Jul 23, 2015 | 24.59 | 24.59 | 24.47 | 24.50 | 91,137 | -0.11(-0.45%) |
Jul 22, 2015 | 24.66 | 24.70 | 24.58 | 24.61 | 78,705 | -0.13(-0.54%) |
Jul 21, 2015 | 24.66 | 24.76 | 24.66 | 24.75 | 47,487 | +0.06(+0.26%) |
Jul 20, 2015 | 24.74 | 24.74 | 24.65 | 24.68 | 62,884 | -0.08(-0.31%) |
Jul 17, 2015 | 24.80 | 24.81 | 24.72 | 24.76 | 102,580 | -0.01(-0.03%) |
Jul 16, 2015 | 24.84 | 24.86 | 24.76 | 24.77 | 99,800 | +0.00(+0.00%) |
Jul 15, 2015 | 24.78 | 24.85 | 24.75 | 24.77 | 55,146 | -0.08(-0.31%) |
Jul 14, 2015 | 24.86 | 24.91 | 24.83 | 24.84 | 142,766 | +0.03(+0.13%) |
Jul 13, 2015 | 24.75 | 24.84 | 24.74 | 24.81 | 65,818 | +0.04(+0.15%) |
Jul 10, 2015 | 24.74 | 25.00 | 24.69 | 24.77 | 83,087 | +0.18(+0.73%) |
Jul 09, 2015 | 24.56 | 24.65 | 24.55 | 24.59 | 215,994 | +0.05(+0.21%) |
Jul 08, 2015 | 24.49 | 24.56 | 24.44 | 24.54 | 83,184 | +0.01(+0.03%) |
Jul 07, 2015 | 24.51 | 24.61 | 24.36 | 24.54 | 1,003,299 | -0.09(-0.36%) |
Jul 06, 2015 | 24.62 | 24.70 | 24.61 | 24.63 | 87,143 | -0.27(-1.10%) |
Jul 02, 2015 | 24.81 | 24.90 | 24.90 | 24.90 | 165,531 | +0.16(+0.65%) |
Jul 01, 2015 | 25.02 | 25.02 | 24.72 | 24.74 | 118,784 | -0.10(-0.41%) |
Jun 30, 2015 | 24.89 | 24.91 | 24.80 | 24.84 | 72,994 | +0.03(+0.13%) |
Jun 29, 2015 | 24.82 | 24.82 | 24.72 | 24.81 | 71,516 | -0.12(-0.49%) |
Jun 26, 2015 | 24.97 | 24.98 | 24.90 | 24.93 | 36,016 | -0.10(-0.38%) |
Jun 25, 2015 | 25.10 | 25.12 | 25.03 | 25.03 | 52,957 | -0.06(-0.25%) |
Jun 24, 2015 | 25.11 | 25.13 | 25.04 | 25.09 | 46,126 | +0.01(+0.03%) |
Jun 23, 2015 | 25.08 | 25.13 | 25.00 | 25.09 | 60,802 | -0.04(-0.18%) |
Jun 22, 2015 | 25.19 | 25.22 | 25.13 | 25.13 | 64,697 | +0.05(+0.20%) |
Jun 19, 2015 | 25.07 | 25.10 | 25.00 | 25.08 | 72,525 | -0.05(-0.20%) |
Jun 18, 2015 | 25.12 | 25.19 | 25.11 | 25.13 | 53,288 | +0.10(+0.41%) |
Jun 17, 2015 | 24.86 | 25.05 | 24.79 | 25.03 | 79,120 | +0.10(+0.41%) |
Jun 16, 2015 | 24.88 | 24.93 | 24.84 | 24.93 | 147,450 | +0.04(+0.18%) |
Jun 15, 2015 | 24.90 | 24.92 | 24.85 | 24.88 | 68,270 | -0.04(-0.15%) |
Jun 12, 2015 | 24.84 | 24.95 | 24.83 | 24.92 | 32,143 | -0.08(-0.33%) |
Jun 11, 2015 | 24.84 | 25.00 | 24.84 | 25.00 | 54,843 | +0.04(+0.18%) |
Jun 10, 2015 | 25.00 | 25.03 | 24.95 | 24.96 | 23,780 | +0.13(+0.54%) |
Jun 09, 2015 | 24.73 | 24.87 | 24.73 | 24.82 | 37,950 | +0.05(+0.20%) |
Jun 08, 2015 | 24.72 | 24.80 | 24.69 | 24.77 | 89,338 | +0.05(+0.21%) |
Jun 05, 2015 | 24.83 | 24.83 | 24.65 | 24.72 | 28,991 | -0.28(-1.12%) |
Jun 04, 2015 | 25.01 | 25.12 | 24.98 | 25.00 | 78,300 | -0.09(-0.36%) |
Jun 03, 2015 | 25.12 | 25.20 | 25.04 | 25.09 | 148,812 | -0.21(-0.83%) |
Jun 02, 2015 | 25.12 | 25.30 | 25.12 | 25.30 | 37,839 | +0.17(+0.68%) |