Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.76 | 23.29 | 22.60 | 23.19 | 1,269,649 | +0.26(+1.13%) |
Aug 28, 2015 | 22.80 | 23.08 | 22.65 | 22.93 | 1,034,409 | -0.02(-0.10%) |
Aug 27, 2015 | 22.76 | 23.05 | 22.44 | 22.96 | 1,530,565 | +0.52(+2.31%) |
Aug 26, 2015 | 22.09 | 22.48 | 21.69 | 22.44 | 1,639,600 | +0.91(+4.21%) |
Aug 25, 2015 | 22.54 | 22.55 | 21.49 | 21.53 | 2,251,694 | -0.18(-0.84%) |
Aug 24, 2015 | 20.97 | 22.37 | 20.81 | 21.71 | 2,776,205 | -1.08(-4.75%) |
Aug 21, 2015 | 22.91 | 23.16 | 22.68 | 22.80 | 1,756,171 | -0.39(-1.68%) |
Aug 20, 2015 | 23.80 | 23.83 | 23.17 | 23.18 | 1,308,161 | -0.87(-3.61%) |
Aug 19, 2015 | 24.20 | 24.32 | 23.95 | 24.05 | 950,668 | -0.24(-0.97%) |
Aug 18, 2015 | 24.27 | 24.50 | 24.22 | 24.29 | 742,345 | +0.06(+0.25%) |
Aug 17, 2015 | 24.04 | 24.51 | 23.57 | 24.23 | 1,828,672 | +0.00(+0.00%) |
Aug 14, 2015 | 23.99 | 24.30 | 23.98 | 24.23 | 552,070 | +0.24(+0.98%) |
Aug 13, 2015 | 23.90 | 24.07 | 23.75 | 23.99 | 757,883 | +0.14(+0.61%) |
Aug 12, 2015 | 24.06 | 24.10 | 23.42 | 23.85 | 1,359,971 | -0.41(-1.70%) |
Aug 11, 2015 | 24.53 | 24.61 | 24.16 | 24.26 | 1,286,823 | -0.46(-1.88%) |
Aug 10, 2015 | 24.30 | 24.74 | 24.10 | 24.72 | 900,783 | +0.52(+2.14%) |
Aug 07, 2015 | 24.37 | 24.53 | 24.05 | 24.21 | 880,009 | -0.14(-0.56%) |
Aug 06, 2015 | 24.62 | 24.78 | 24.32 | 24.34 | 673,544 | -0.26(-1.05%) |
Aug 05, 2015 | 24.36 | 24.78 | 24.36 | 24.60 | 967,527 | +0.29(+1.19%) |
Aug 04, 2015 | 24.10 | 24.44 | 24.05 | 24.31 | 1,103,780 | +0.26(+1.08%) |
Aug 03, 2015 | 23.98 | 24.14 | 23.79 | 24.05 | 722,506 | +0.03(+0.13%) |
Jul 31, 2015 | 24.05 | 24.20 | 23.85 | 24.02 | 1,145,722 | -0.02(-0.06%) |
Jul 30, 2015 | 23.88 | 24.08 | 23.86 | 24.04 | 745,418 | +0.08(+0.32%) |
Jul 29, 2015 | 23.82 | 24.12 | 23.76 | 23.96 | 1,310,654 | +0.11(+0.45%) |
Jul 28, 2015 | 23.95 | 23.99 | 23.61 | 23.85 | 896,488 | +0.15(+0.64%) |
Jul 27, 2015 | 23.78 | 23.88 | 23.57 | 23.70 | 946,998 | -0.30(-1.27%) |
Jul 24, 2015 | 24.31 | 24.33 | 23.95 | 24.01 | 952,435 | -0.25(-1.04%) |
Jul 23, 2015 | 24.39 | 24.54 | 24.13 | 24.26 | 1,636,751 | -0.08(-0.34%) |
Jul 22, 2015 | 23.94 | 24.45 | 23.91 | 24.34 | 1,882,069 | +0.52(+2.18%) |
Jul 21, 2015 | 23.95 | 24.47 | 23.76 | 23.82 | 2,665,757 | +0.03(+0.13%) |
Jul 20, 2015 | 23.70 | 23.92 | 23.66 | 23.79 | 1,285,071 | +0.08(+0.35%) |
Jul 17, 2015 | 23.85 | 23.92 | 23.49 | 23.71 | 1,147,257 | -0.21(-0.89%) |
Jul 16, 2015 | 23.92 | 23.94 | 23.76 | 23.92 | 1,363,313 | +0.13(+0.54%) |
Jul 15, 2015 | 23.68 | 23.92 | 23.60 | 23.79 | 753,587 | +0.16(+0.68%) |
Jul 14, 2015 | 23.42 | 23.65 | 23.31 | 23.63 | 1,055,831 | +0.12(+0.52%) |
Jul 13, 2015 | 23.51 | 23.59 | 23.43 | 23.51 | 1,117,497 | +0.17(+0.72%) |
Jul 10, 2015 | 23.40 | 23.47 | 23.21 | 23.34 | 905,434 | +0.24(+1.06%) |
Jul 09, 2015 | 23.21 | 23.25 | 22.98 | 23.10 | 790,813 | +0.27(+1.17%) |
Jul 08, 2015 | 22.91 | 23.02 | 22.72 | 22.83 | 932,374 | -0.26(-1.12%) |
Jul 07, 2015 | 23.25 | 23.25 | 22.74 | 23.09 | 1,354,974 | -0.25(-1.08%) |
Jul 06, 2015 | 22.99 | 23.37 | 22.86 | 23.34 | 1,545,281 | +0.08(+0.33%) |
Jul 02, 2015 | 23.60 | 23.27 | 23.27 | 23.27 | 1,272,489 | -0.38(-1.61%) |
Jul 01, 2015 | 23.81 | 23.83 | 23.54 | 23.65 | 1,258,006 | +0.16(+0.68%) |
Jun 30, 2015 | 23.60 | 23.79 | 23.31 | 23.49 | 1,664,868 | +0.14(+0.59%) |
Jun 29, 2015 | 23.57 | 23.75 | 23.34 | 23.35 | 1,618,414 | -0.57(-2.39%) |
Jun 26, 2015 | 23.73 | 23.95 | 23.60 | 23.92 | 2,110,716 | +0.30(+1.26%) |
Jun 25, 2015 | 23.52 | 23.71 | 23.48 | 23.63 | 1,836,727 | +0.14(+0.58%) |
Jun 24, 2015 | 23.41 | 23.69 | 23.28 | 23.49 | 1,956,695 | +0.01(+0.03%) |
Jun 23, 2015 | 23.53 | 23.63 | 23.39 | 23.48 | 921,529 | +0.09(+0.39%) |
Jun 22, 2015 | 23.16 | 23.40 | 23.13 | 23.39 | 1,280,858 | +0.44(+1.93%) |
Jun 19, 2015 | 23.07 | 23.18 | 22.90 | 22.95 | 2,488,147 | -0.27(-1.15%) |
Jun 18, 2015 | 23.28 | 23.30 | 22.94 | 23.21 | 914,152 | +0.07(+0.30%) |
Jun 17, 2015 | 23.59 | 23.60 | 23.07 | 23.15 | 1,259,730 | -0.37(-1.56%) |
Jun 16, 2015 | 23.08 | 23.53 | 23.04 | 23.51 | 1,463,346 | +0.34(+1.48%) |
Jun 15, 2015 | 23.02 | 23.44 | 22.94 | 23.17 | 1,382,464 | -0.14(-0.59%) |
Jun 12, 2015 | 23.24 | 23.33 | 23.11 | 23.31 | 1,016,716 | +0.03(+0.13%) |
Jun 11, 2015 | 23.41 | 23.50 | 23.06 | 23.28 | 1,028,714 | -0.14(-0.59%) |
Jun 10, 2015 | 22.98 | 23.53 | 22.86 | 23.41 | 2,060,709 | +0.58(+2.54%) |
Jun 09, 2015 | 22.66 | 22.97 | 22.57 | 22.83 | 857,175 | +0.20(+0.88%) |
Jun 08, 2015 | 22.73 | 22.86 | 22.61 | 22.64 | 1,361,952 | -0.14(-0.64%) |
Jun 05, 2015 | 22.60 | 22.84 | 22.54 | 22.78 | 1,302,845 | +0.43(+1.91%) |
Jun 04, 2015 | 22.48 | 22.56 | 22.30 | 22.35 | 634,969 | -0.21(-0.91%) |
Jun 03, 2015 | 22.34 | 22.66 | 22.32 | 22.56 | 1,262,886 | +0.34(+1.54%) |
Jun 02, 2015 | 22.09 | 22.40 | 21.93 | 22.22 | 1,493,670 | +0.12(+0.55%) |