Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.05 | 22.08 | 21.57 | 21.99 | 169,983 | -0.12(-0.54%) |
Aug 28, 2015 | 20.85 | 22.71 | 20.60 | 22.11 | 200,690 | +1.09(+5.19%) |
Aug 27, 2015 | 22.40 | 22.40 | 20.69 | 21.02 | 632,955 | -1.24(-5.57%) |
Aug 26, 2015 | 22.22 | 22.34 | 21.29 | 22.26 | 149,263 | +0.48(+2.20%) |
Aug 25, 2015 | 22.28 | 22.29 | 21.59 | 21.78 | 200,809 | +0.09(+0.41%) |
Aug 24, 2015 | 20.61 | 22.24 | 14.00 | 21.69 | 364,398 | -0.08(-0.37%) |
Aug 21, 2015 | 22.59 | 22.90 | 21.57 | 21.77 | 387,026 | -1.24(-5.39%) |
Aug 20, 2015 | 24.04 | 24.04 | 22.99 | 23.01 | 105,253 | -1.25(-5.15%) |
Aug 19, 2015 | 24.62 | 24.69 | 24.08 | 24.26 | 80,165 | -0.52(-2.10%) |
Aug 18, 2015 | 25.48 | 25.66 | 24.66 | 24.78 | 87,637 | -0.84(-3.28%) |
Aug 17, 2015 | 24.48 | 25.64 | 24.48 | 25.62 | 220,750 | +1.00(+4.06%) |
Aug 14, 2015 | 23.44 | 24.65 | 23.07 | 24.62 | 703,073 | +1.17(+4.99%) |
Aug 13, 2015 | 23.62 | 24.04 | 23.43 | 23.45 | 271,295 | -0.25(-1.05%) |
Aug 12, 2015 | 23.75 | 23.96 | 23.06 | 23.70 | 90,070 | -0.20(-0.84%) |
Aug 11, 2015 | 24.81 | 25.03 | 23.56 | 23.90 | 104,387 | -1.08(-4.32%) |
Aug 10, 2015 | 24.40 | 25.00 | 24.40 | 24.98 | 193,882 | +0.76(+3.14%) |
Aug 07, 2015 | 23.90 | 24.70 | 23.90 | 24.22 | 210,926 | +0.15(+0.62%) |
Aug 06, 2015 | 22.68 | 25.37 | 22.68 | 24.07 | 333,465 | +1.62(+7.22%) |
Aug 05, 2015 | 22.53 | 22.96 | 22.38 | 22.45 | 129,664 | +0.02(+0.09%) |
Aug 04, 2015 | 22.84 | 22.87 | 22.32 | 22.43 | 70,709 | -0.37(-1.62%) |
Aug 03, 2015 | 23.34 | 23.41 | 22.19 | 22.80 | 128,043 | -0.43(-1.85%) |
Jul 31, 2015 | 23.05 | 23.66 | 23.05 | 23.23 | 90,642 | +0.29(+1.26%) |
Jul 30, 2015 | 23.49 | 23.50 | 22.84 | 22.94 | 69,289 | -0.70(-2.96%) |
Jul 29, 2015 | 22.88 | 23.74 | 22.48 | 23.64 | 111,397 | +0.83(+3.64%) |
Jul 28, 2015 | 23.22 | 23.22 | 22.33 | 22.81 | 84,252 | -0.24(-1.04%) |
Jul 27, 2015 | 22.18 | 23.24 | 21.61 | 23.05 | 156,649 | +0.73(+3.27%) |
Jul 24, 2015 | 22.54 | 22.82 | 22.21 | 22.32 | 76,983 | -0.25(-1.11%) |
Jul 23, 2015 | 23.02 | 23.45 | 22.45 | 22.57 | 76,367 | -0.52(-2.25%) |
Jul 22, 2015 | 22.75 | 23.21 | 22.60 | 23.09 | 71,762 | +0.12(+0.52%) |
Jul 21, 2015 | 22.33 | 23.03 | 22.33 | 22.97 | 103,330 | +0.69(+3.10%) |
Jul 20, 2015 | 22.15 | 22.79 | 22.15 | 22.28 | 138,966 | -0.08(-0.36%) |
Jul 17, 2015 | 22.62 | 22.81 | 22.04 | 22.36 | 272,702 | -0.32(-1.41%) |
Jul 16, 2015 | 22.60 | 23.44 | 22.38 | 22.68 | 320,538 | +0.05(+0.22%) |
Jul 15, 2015 | 23.48 | 23.74 | 22.61 | 22.63 | 411,505 | -1.02(-4.31%) |
Jul 14, 2015 | 25.28 | 25.28 | 23.00 | 23.65 | 407,860 | -1.69(-6.67%) |
Jul 13, 2015 | 24.75 | 25.50 | 24.73 | 25.34 | 260,931 | +0.74(+3.01%) |
Jul 10, 2015 | 24.50 | 24.63 | 24.15 | 24.60 | 73,302 | +0.32(+1.32%) |
Jul 09, 2015 | 24.09 | 24.49 | 23.77 | 24.28 | 127,998 | +0.58(+2.45%) |
Jul 08, 2015 | 24.09 | 24.18 | 23.50 | 23.70 | 132,640 | -0.51(-2.11%) |
Jul 07, 2015 | 24.62 | 24.62 | 23.71 | 24.21 | 142,301 | -0.44(-1.78%) |
Jul 06, 2015 | 24.03 | 24.88 | 23.94 | 24.65 | 177,691 | +0.57(+2.37%) |
Jul 02, 2015 | 24.50 | 24.08 | 24.08 | 24.08 | 110,300 | -0.31(-1.27%) |
Jul 01, 2015 | 24.10 | 24.66 | 23.99 | 24.39 | 129,532 | +0.52(+2.18%) |
Jun 30, 2015 | 23.72 | 24.03 | 23.62 | 23.87 | 180,056 | +0.26(+1.10%) |
Jun 29, 2015 | 24.13 | 24.65 | 23.53 | 23.61 | 136,869 | -0.50(-2.07%) |
Jun 26, 2015 | 24.05 | 24.48 | 23.81 | 24.11 | 719,521 | +0.04(+0.17%) |
Jun 25, 2015 | 24.43 | 24.53 | 23.58 | 24.07 | 211,434 | -0.21(-0.86%) |
Jun 24, 2015 | 23.93 | 24.45 | 23.63 | 24.28 | 168,629 | +0.31(+1.29%) |
Jun 23, 2015 | 23.95 | 24.48 | 23.61 | 23.97 | 238,370 | -0.03(-0.13%) |
Jun 22, 2015 | 23.21 | 24.23 | 23.11 | 24.00 | 273,624 | +1.15(+5.03%) |
Jun 19, 2015 | 22.90 | 23.12 | 22.63 | 22.85 | 459,286 | +0.13(+0.57%) |
Jun 18, 2015 | 22.43 | 23.09 | 22.32 | 22.72 | 244,777 | +0.51(+2.30%) |
Jun 17, 2015 | 22.31 | 22.38 | 22.02 | 22.21 | 86,282 | -0.05(-0.22%) |
Jun 16, 2015 | 22.12 | 22.50 | 22.12 | 22.26 | 152,470 | +0.04(+0.18%) |
Jun 15, 2015 | 21.94 | 22.27 | 21.75 | 22.22 | 259,400 | +0.10(+0.45%) |
Jun 12, 2015 | 21.97 | 22.19 | 21.77 | 22.12 | 102,211 | +0.11(+0.50%) |
Jun 11, 2015 | 22.08 | 22.25 | 21.65 | 22.01 | 62,554 | -0.18(-0.81%) |
Jun 10, 2015 | 21.64 | 22.25 | 21.41 | 22.19 | 110,833 | +0.73(+3.40%) |
Jun 09, 2015 | 21.65 | 21.82 | 21.25 | 21.46 | 106,314 | -0.13(-0.60%) |
Jun 08, 2015 | 21.64 | 21.93 | 21.44 | 21.59 | 157,968 | +0.00(+0.00%) |
Jun 05, 2015 | 21.75 | 21.91 | 21.12 | 21.59 | 60,349 | -0.19(-0.87%) |
Jun 04, 2015 | 22.04 | 22.43 | 21.75 | 21.78 | 69,594 | -0.42(-1.89%) |
Jun 03, 2015 | 22.04 | 22.50 | 21.91 | 22.20 | 116,072 | +0.23(+1.05%) |
Jun 02, 2015 | 21.71 | 22.05 | 21.50 | 21.97 | 96,454 | +0.19(+0.87%) |