Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.38 | 24.46 | 24.33 | 24.35 | 685,091 | -0.01(-0.04%) |
Aug 28, 2015 | 24.41 | 24.45 | 24.35 | 24.36 | 422,127 | -0.04(-0.16%) |
Aug 27, 2015 | 24.39 | 24.46 | 24.28 | 24.39 | 192,650 | +0.03(+0.12%) |
Aug 26, 2015 | 24.42 | 24.48 | 24.35 | 24.37 | 182,269 | -0.14(-0.55%) |
Aug 25, 2015 | 24.48 | 24.54 | 24.42 | 24.50 | 254,508 | -0.06(-0.24%) |
Aug 24, 2015 | 24.68 | 24.71 | 24.40 | 24.56 | 888,300 | -0.01(-0.04%) |
Aug 21, 2015 | 24.52 | 24.59 | 24.50 | 24.57 | 262,961 | +0.07(+0.28%) |
Aug 20, 2015 | 24.47 | 24.52 | 24.47 | 24.50 | 161,252 | +0.03(+0.12%) |
Aug 19, 2015 | 24.34 | 24.49 | 24.34 | 24.47 | 197,405 | +0.09(+0.36%) |
Aug 18, 2015 | 24.39 | 24.42 | 24.37 | 24.39 | 219,360 | -0.04(-0.16%) |
Aug 17, 2015 | 24.41 | 24.45 | 24.39 | 24.42 | 216,293 | +0.04(+0.16%) |
Aug 14, 2015 | 24.38 | 24.41 | 24.35 | 24.39 | 131,588 | -0.02(-0.08%) |
Aug 13, 2015 | 24.39 | 24.44 | 24.32 | 24.40 | 192,378 | -0.04(-0.16%) |
Aug 12, 2015 | 24.45 | 24.53 | 24.43 | 24.44 | 119,774 | -0.01(-0.04%) |
Aug 11, 2015 | 24.45 | 24.48 | 24.42 | 24.45 | 123,958 | +0.12(+0.48%) |
Aug 10, 2015 | 24.34 | 24.37 | 24.31 | 24.34 | 129,997 | -0.07(-0.28%) |
Aug 07, 2015 | 24.34 | 24.41 | 24.33 | 24.40 | 119,771 | +0.06(+0.24%) |
Aug 06, 2015 | 24.32 | 24.35 | 24.31 | 24.35 | 153,262 | +0.07(+0.28%) |
Aug 05, 2015 | 24.31 | 24.31 | 24.24 | 24.28 | 123,521 | +3.37(+16.12%) |
Aug 04, 2015 | 20.89 | 20.96 | 20.78 | 20.91 | 927,198 | -3.52(-14.39%) |
Aug 03, 2015 | 24.37 | 24.43 | 24.32 | 24.42 | 200,369 | +0.06(+0.24%) |
Jul 31, 2015 | 24.35 | 24.38 | 24.34 | 24.37 | 88,572 | +0.08(+0.31%) |
Jul 30, 2015 | 24.26 | 24.29 | 24.24 | 24.29 | 87,940 | +0.03(+0.12%) |
Jul 29, 2015 | 24.29 | 24.32 | 24.23 | 24.26 | 76,523 | -0.03(-0.14%) |
Jul 28, 2015 | 24.30 | 24.31 | 24.26 | 24.30 | 306,620 | -0.02(-0.10%) |
Jul 27, 2015 | 24.34 | 24.35 | 24.30 | 24.32 | 177,617 | +0.04(+0.16%) |
Jul 24, 2015 | 24.29 | 24.29 | 24.24 | 24.28 | 133,400 | +0.02(+0.10%) |
Jul 23, 2015 | 24.19 | 24.26 | 24.16 | 24.26 | 81,546 | +0.06(+0.26%) |
Jul 22, 2015 | 24.16 | 24.21 | 24.13 | 24.19 | 171,436 | +0.04(+0.16%) |
Jul 21, 2015 | 24.10 | 24.17 | 24.10 | 24.16 | 343,431 | +0.02(+0.08%) |
Jul 20, 2015 | 24.12 | 24.16 | 24.10 | 24.14 | 139,914 | -0.04(-0.16%) |
Jul 17, 2015 | 24.13 | 24.17 | 24.13 | 24.17 | 199,930 | +0.01(+0.04%) |
Jul 16, 2015 | 24.09 | 24.16 | 24.09 | 24.16 | 117,844 | +0.02(+0.08%) |
Jul 15, 2015 | 24.06 | 24.16 | 24.06 | 24.15 | 105,983 | +0.05(+0.20%) |
Jul 14, 2015 | 24.07 | 24.10 | 24.06 | 24.10 | 104,590 | +0.05(+0.22%) |
Jul 13, 2015 | 24.03 | 24.09 | 24.03 | 24.04 | 533,980 | -0.05(-0.22%) |
Jul 10, 2015 | 24.11 | 24.34 | 24.06 | 24.10 | 262,649 | -0.09(-0.36%) |
Jul 09, 2015 | 24.24 | 24.25 | 24.18 | 24.18 | 219,193 | -0.13(-0.56%) |
Jul 08, 2015 | 24.28 | 24.33 | 24.22 | 24.32 | 393,008 | +0.06(+0.24%) |
Jul 07, 2015 | 24.28 | 24.33 | 24.24 | 24.26 | 1,298,096 | +0.06(+0.24%) |
Jul 06, 2015 | 24.23 | 24.23 | 24.15 | 24.20 | 139,135 | +0.11(+0.44%) |
Jul 02, 2015 | 24.09 | 24.10 | 24.10 | 24.10 | 114,754 | +0.06(+0.24%) |
Jul 01, 2015 | 24.04 | 24.08 | 24.03 | 24.04 | 231,046 | -0.07(-0.29%) |
Jun 30, 2015 | 24.11 | 24.19 | 24.11 | 24.11 | 295,107 | -0.04(-0.16%) |
Jun 29, 2015 | 24.07 | 24.17 | 24.06 | 24.15 | 202,506 | +0.15(+0.64%) |
Jun 26, 2015 | 23.99 | 24.00 | 23.97 | 23.99 | 113,722 | -0.06(-0.24%) |
Jun 25, 2015 | 24.05 | 24.08 | 24.01 | 24.05 | 128,595 | -0.03(-0.12%) |
Jun 24, 2015 | 24.04 | 24.09 | 24.02 | 24.08 | 184,308 | +0.04(+0.16%) |
Jun 23, 2015 | 24.02 | 24.08 | 24.01 | 24.04 | 534,630 | -0.04(-0.16%) |
Jun 22, 2015 | 24.13 | 24.14 | 24.06 | 24.08 | 151,992 | -0.12(-0.48%) |
Jun 19, 2015 | 24.19 | 24.21 | 24.16 | 24.20 | 778,772 | +0.08(+0.32%) |
Jun 18, 2015 | 24.12 | 24.14 | 24.06 | 24.12 | 478,157 | -0.05(-0.20%) |
Jun 17, 2015 | 24.13 | 24.21 | 24.04 | 24.17 | 223,781 | +0.05(+0.20%) |
Jun 16, 2015 | 24.10 | 24.14 | 24.08 | 24.12 | 106,383 | +0.05(+0.20%) |
Jun 15, 2015 | 24.12 | 24.14 | 24.06 | 24.07 | 212,383 | +0.01(+0.04%) |
Jun 12, 2015 | 24.07 | 24.12 | 24.04 | 24.06 | 111,914 | -0.01(-0.04%) |
Jun 11, 2015 | 23.99 | 24.07 | 23.98 | 24.07 | 93,790 | +0.12(+0.48%) |
Jun 10, 2015 | 23.96 | 24.18 | 23.93 | 23.96 | 455,877 | -0.04(-0.16%) |
Jun 09, 2015 | 24.04 | 24.04 | 23.99 | 23.99 | 109,519 | -0.05(-0.20%) |
Jun 08, 2015 | 24.04 | 24.10 | 24.04 | 24.04 | 196,073 | +0.00(+0.00%) |
Jun 05, 2015 | 24.08 | 24.08 | 24.00 | 24.04 | 122,369 | -0.10(-0.40%) |
Jun 04, 2015 | 24.13 | 24.15 | 24.09 | 24.14 | 130,642 | +0.06(+0.24%) |
Jun 03, 2015 | 24.10 | 24.14 | 24.05 | 24.08 | 150,789 | -0.10(-0.40%) |
Jun 02, 2015 | 24.19 | 24.22 | 24.15 | 24.18 | 4,803,010 | -0.08(-0.32%) |