Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.50 | 19.86 | 19.25 | 19.75 | 722,414 | +0.20(+1.01%) |
Aug 28, 2015 | 19.23 | 19.65 | 19.17 | 19.55 | 944,490 | +0.34(+1.79%) |
Aug 27, 2015 | 19.00 | 19.34 | 18.83 | 19.21 | 844,386 | +0.43(+2.31%) |
Aug 26, 2015 | 18.95 | 18.95 | 18.50 | 18.77 | 1,179,460 | +0.17(+0.90%) |
Aug 25, 2015 | 19.82 | 19.82 | 18.55 | 18.61 | 919,565 | -0.67(-3.47%) |
Aug 24, 2015 | 18.28 | 19.84 | 17.72 | 19.28 | 806,908 | -0.09(-0.46%) |
Aug 21, 2015 | 19.49 | 19.96 | 19.14 | 19.37 | 1,215,522 | -0.80(-3.96%) |
Aug 20, 2015 | 20.34 | 20.39 | 20.16 | 20.16 | 731,714 | -0.32(-1.54%) |
Aug 19, 2015 | 20.80 | 20.81 | 20.42 | 20.48 | 297,506 | -0.50(-2.39%) |
Aug 18, 2015 | 21.11 | 21.11 | 20.94 | 20.98 | 312,295 | -0.12(-0.56%) |
Aug 17, 2015 | 21.00 | 21.16 | 20.85 | 21.10 | 904,373 | +0.10(+0.47%) |
Aug 14, 2015 | 20.88 | 21.05 | 20.80 | 21.00 | 537,611 | +0.08(+0.38%) |
Aug 13, 2015 | 21.06 | 21.13 | 20.88 | 20.92 | 417,593 | -0.16(-0.75%) |
Aug 12, 2015 | 21.02 | 21.23 | 20.93 | 21.08 | 860,140 | -0.08(-0.37%) |
Aug 11, 2015 | 21.12 | 21.26 | 21.03 | 21.16 | 736,399 | -0.16(-0.74%) |
Aug 10, 2015 | 20.76 | 21.49 | 20.61 | 21.32 | 1,525,317 | +0.71(+3.44%) |
Aug 07, 2015 | 20.52 | 20.76 | 20.52 | 20.61 | 654,051 | -0.05(-0.24%) |
Aug 06, 2015 | 20.95 | 20.99 | 20.58 | 20.66 | 1,363,643 | -0.39(-1.87%) |
Aug 05, 2015 | 20.78 | 21.25 | 20.72 | 21.05 | 1,397,066 | +0.27(+1.28%) |
Aug 04, 2015 | 20.58 | 21.06 | 20.58 | 20.78 | 1,391,499 | +0.21(+1.01%) |
Aug 03, 2015 | 20.82 | 20.91 | 20.53 | 20.58 | 723,369 | -0.31(-1.46%) |
Jul 31, 2015 | 21.21 | 21.26 | 20.81 | 20.88 | 526,791 | -0.27(-1.26%) |
Jul 30, 2015 | 21.11 | 21.22 | 20.88 | 21.15 | 447,411 | -0.01(-0.05%) |
Jul 29, 2015 | 20.93 | 21.31 | 20.86 | 21.16 | 484,172 | +0.25(+1.18%) |
Jul 28, 2015 | 20.85 | 20.92 | 20.53 | 20.91 | 451,124 | +0.16(+0.76%) |
Jul 27, 2015 | 20.91 | 20.92 | 20.67 | 20.75 | 451,674 | -0.33(-1.54%) |
Jul 24, 2015 | 21.32 | 21.42 | 21.06 | 21.08 | 517,146 | -0.32(-1.52%) |
Jul 23, 2015 | 21.69 | 21.83 | 21.38 | 21.40 | 478,214 | -0.27(-1.23%) |
Jul 22, 2015 | 21.80 | 21.94 | 21.65 | 21.67 | 302,674 | -0.26(-1.17%) |
Jul 21, 2015 | 22.24 | 22.26 | 21.84 | 21.93 | 453,802 | -0.35(-1.59%) |
Jul 20, 2015 | 22.47 | 22.51 | 22.22 | 22.28 | 322,416 | -0.19(-0.83%) |
Jul 17, 2015 | 22.39 | 22.49 | 22.21 | 22.47 | 304,323 | +0.06(+0.26%) |
Jul 16, 2015 | 22.50 | 22.68 | 22.35 | 22.41 | 423,842 | +0.00(+0.00%) |
Jul 15, 2015 | 23.04 | 23.12 | 22.40 | 22.41 | 524,988 | -0.71(-3.07%) |
Jul 14, 2015 | 23.03 | 23.16 | 22.98 | 23.12 | 419,200 | -0.02(-0.09%) |
Jul 13, 2015 | 22.97 | 23.21 | 22.84 | 23.14 | 603,435 | +0.32(+1.38%) |
Jul 10, 2015 | 22.94 | 23.01 | 22.70 | 22.82 | 600,437 | +0.10(+0.43%) |
Jul 09, 2015 | 23.12 | 23.13 | 22.65 | 22.72 | 500,366 | -0.09(-0.39%) |
Jul 08, 2015 | 22.95 | 23.01 | 22.49 | 22.81 | 836,877 | -0.36(-1.57%) |
Jul 07, 2015 | 23.12 | 23.23 | 22.59 | 23.18 | 642,930 | +0.00(+0.00%) |
Jul 06, 2015 | 23.17 | 23.34 | 22.93 | 23.18 | 636,511 | -0.21(-0.88%) |
Jul 02, 2015 | 23.78 | 23.38 | 23.38 | 23.38 | 396,136 | -0.31(-1.29%) |
Jul 01, 2015 | 23.80 | 23.90 | 23.61 | 23.69 | 797,960 | +0.14(+0.59%) |
Jun 30, 2015 | 23.44 | 23.64 | 23.29 | 23.55 | 1,231,385 | +0.45(+1.96%) |
Jun 29, 2015 | 23.79 | 23.97 | 23.07 | 23.10 | 1,349,908 | -0.94(-3.89%) |
Jun 26, 2015 | 24.66 | 24.70 | 23.94 | 24.03 | 3,235,116 | -0.47(-1.93%) |
Jun 25, 2015 | 24.96 | 24.96 | 24.49 | 24.51 | 1,103,084 | -0.35(-1.43%) |
Jun 24, 2015 | 25.02 | 25.21 | 24.61 | 24.86 | 2,036,934 | -0.23(-0.90%) |
Jun 23, 2015 | 25.77 | 25.77 | 24.99 | 25.09 | 1,273,881 | -0.61(-2.38%) |
Jun 22, 2015 | 25.77 | 25.96 | 25.51 | 25.70 | 1,447,968 | +0.10(+0.38%) |
Jun 19, 2015 | 26.26 | 26.26 | 25.57 | 25.60 | 1,141,487 | -0.64(-2.44%) |
Jun 18, 2015 | 25.98 | 26.38 | 25.85 | 26.24 | 651,607 | +0.35(+1.37%) |
Jun 17, 2015 | 25.60 | 25.91 | 25.46 | 25.89 | 985,988 | +0.30(+1.15%) |
Jun 16, 2015 | 25.22 | 25.75 | 25.19 | 25.59 | 941,979 | +0.31(+1.21%) |
Jun 15, 2015 | 24.97 | 25.32 | 24.82 | 25.29 | 578,179 | +0.16(+0.63%) |
Jun 12, 2015 | 24.98 | 25.17 | 24.95 | 25.13 | 433,911 | +0.16(+0.63%) |
Jun 11, 2015 | 24.94 | 25.03 | 24.72 | 24.97 | 1,249,347 | +0.02(+0.08%) |
Jun 10, 2015 | 25.17 | 25.19 | 24.92 | 24.95 | 705,934 | -0.16(-0.63%) |
Jun 09, 2015 | 25.13 | 25.25 | 25.04 | 25.11 | 523,764 | +0.03(+0.12%) |
Jun 08, 2015 | 25.18 | 25.36 | 24.99 | 25.08 | 469,594 | -0.22(-0.86%) |
Jun 05, 2015 | 25.40 | 25.40 | 24.86 | 25.30 | 748,118 | -0.07(-0.27%) |
Jun 04, 2015 | 25.75 | 25.85 | 25.27 | 25.36 | 792,905 | -0.51(-1.98%) |
Jun 03, 2015 | 25.35 | 25.88 | 25.29 | 25.88 | 484,898 | +0.54(+2.14%) |
Jun 02, 2015 | 25.25 | 25.53 | 25.18 | 25.33 | 719,018 | +0.03(+0.12%) |