Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.23 | 20.49 | 20.12 | 20.25 | 597,815 | -0.13(-0.65%) |
Aug 28, 2015 | 19.95 | 20.42 | 19.93 | 20.38 | 787,082 | +0.37(+1.83%) |
Aug 27, 2015 | 19.62 | 20.22 | 19.29 | 20.01 | 1,439,086 | +0.71(+3.67%) |
Aug 26, 2015 | 19.07 | 19.39 | 18.32 | 19.30 | 1,364,732 | +0.90(+4.92%) |
Aug 25, 2015 | 19.81 | 19.86 | 18.35 | 18.40 | 990,898 | -0.32(-1.71%) |
Aug 24, 2015 | 18.38 | 19.96 | 18.04 | 18.72 | 1,774,445 | -1.55(-7.65%) |
Aug 21, 2015 | 20.31 | 20.83 | 20.06 | 20.27 | 1,558,702 | -0.50(-2.39%) |
Aug 20, 2015 | 21.43 | 21.53 | 20.75 | 20.76 | 1,006,464 | -1.08(-4.94%) |
Aug 19, 2015 | 22.02 | 22.22 | 21.61 | 21.84 | 879,591 | -0.47(-2.12%) |
Aug 18, 2015 | 22.59 | 22.59 | 22.27 | 22.32 | 916,770 | -0.33(-1.45%) |
Aug 17, 2015 | 22.09 | 22.67 | 21.93 | 22.65 | 695,345 | +0.44(+1.99%) |
Aug 14, 2015 | 21.87 | 22.26 | 21.72 | 22.20 | 1,696,374 | +0.29(+1.30%) |
Aug 13, 2015 | 22.12 | 22.28 | 21.86 | 21.92 | 1,101,160 | -0.16(-0.74%) |
Aug 12, 2015 | 21.92 | 22.20 | 21.34 | 22.08 | 1,289,541 | -0.09(-0.38%) |
Aug 11, 2015 | 22.24 | 22.46 | 21.96 | 22.17 | 1,346,688 | -0.38(-1.69%) |
Aug 10, 2015 | 22.24 | 22.63 | 22.23 | 22.55 | 1,210,326 | +0.48(+2.15%) |
Aug 07, 2015 | 22.12 | 22.24 | 21.75 | 22.07 | 1,766,256 | -0.25(-1.12%) |
Aug 06, 2015 | 23.00 | 23.04 | 22.01 | 22.32 | 859,356 | -0.61(-2.68%) |
Aug 05, 2015 | 23.07 | 23.40 | 22.80 | 22.94 | 440,191 | +0.09(+0.39%) |
Aug 04, 2015 | 22.99 | 23.18 | 22.69 | 22.85 | 594,253 | -0.10(-0.44%) |
Aug 03, 2015 | 23.20 | 23.24 | 22.64 | 22.95 | 1,934,681 | -0.23(-0.98%) |
Jul 31, 2015 | 23.01 | 23.45 | 22.94 | 23.17 | 1,059,410 | +0.24(+1.06%) |
Jul 30, 2015 | 22.69 | 22.99 | 22.49 | 22.93 | 1,133,268 | +0.08(+0.34%) |
Jul 29, 2015 | 22.62 | 22.96 | 22.49 | 22.85 | 747,007 | +0.19(+0.82%) |
Jul 28, 2015 | 22.45 | 22.76 | 21.88 | 22.67 | 1,367,366 | +0.37(+1.66%) |
Jul 27, 2015 | 22.49 | 22.57 | 22.20 | 22.30 | 955,857 | -0.42(-1.87%) |
Jul 24, 2015 | 23.41 | 23.49 | 22.67 | 22.72 | 892,092 | -0.74(-3.14%) |
Jul 23, 2015 | 24.00 | 24.13 | 23.36 | 23.46 | 638,674 | -0.52(-2.16%) |
Jul 22, 2015 | 23.63 | 24.01 | 23.61 | 23.97 | 796,256 | +0.20(+0.83%) |
Jul 21, 2015 | 24.04 | 24.29 | 23.67 | 23.78 | 1,105,156 | -0.25(-1.05%) |
Jul 20, 2015 | 24.32 | 24.32 | 23.92 | 24.03 | 716,683 | -0.25(-1.02%) |
Jul 17, 2015 | 24.53 | 24.53 | 24.14 | 24.28 | 479,122 | -0.24(-0.96%) |
Jul 16, 2015 | 24.45 | 24.66 | 24.40 | 24.52 | 1,798,200 | +0.30(+1.26%) |
Jul 15, 2015 | 24.51 | 24.58 | 24.12 | 24.21 | 643,872 | -0.25(-1.04%) |
Jul 14, 2015 | 24.17 | 24.58 | 24.17 | 24.46 | 850,864 | +0.29(+1.21%) |
Jul 13, 2015 | 23.91 | 24.25 | 23.91 | 24.17 | 1,108,881 | +0.47(+2.00%) |
Jul 10, 2015 | 23.59 | 23.75 | 23.40 | 23.70 | 696,637 | +0.66(+2.88%) |
Jul 09, 2015 | 23.37 | 23.44 | 22.99 | 23.04 | 567,454 | +0.13(+0.57%) |
Jul 08, 2015 | 23.16 | 23.37 | 22.62 | 22.90 | 1,080,166 | -0.71(-3.02%) |
Jul 07, 2015 | 23.63 | 23.63 | 22.71 | 23.62 | 1,550,759 | +0.07(+0.31%) |
Jul 06, 2015 | 23.23 | 23.81 | 23.20 | 23.55 | 552,331 | -0.03(-0.11%) |
Jul 02, 2015 | 23.94 | 23.57 | 23.57 | 23.57 | 652,336 | -0.34(-1.41%) |
Jul 01, 2015 | 24.17 | 24.26 | 23.67 | 23.91 | 704,449 | +0.12(+0.52%) |
Jun 30, 2015 | 23.93 | 23.95 | 23.60 | 23.78 | 982,078 | +0.20(+0.87%) |
Jun 29, 2015 | 24.44 | 24.62 | 23.50 | 23.58 | 1,112,446 | -1.24(-4.99%) |
Jun 26, 2015 | 25.03 | 25.12 | 24.56 | 24.82 | 619,481 | -0.14(-0.55%) |
Jun 25, 2015 | 25.17 | 25.17 | 24.76 | 24.95 | 302,593 | -0.03(-0.14%) |
Jun 24, 2015 | 25.29 | 25.43 | 24.92 | 24.99 | 697,249 | -0.42(-1.66%) |
Jun 23, 2015 | 25.29 | 25.44 | 25.18 | 25.41 | 540,011 | +0.11(+0.42%) |
Jun 22, 2015 | 25.20 | 25.34 | 25.16 | 25.30 | 1,047,823 | +0.36(+1.44%) |
Jun 19, 2015 | 24.95 | 25.08 | 24.87 | 24.94 | 710,818 | -0.05(-0.21%) |
Jun 18, 2015 | 24.54 | 25.11 | 24.54 | 25.00 | 1,536,959 | +0.67(+2.74%) |
Jun 17, 2015 | 24.53 | 24.62 | 24.25 | 24.33 | 1,079,719 | -0.08(-0.33%) |
Jun 16, 2015 | 23.99 | 24.50 | 23.99 | 24.41 | 1,832,019 | +0.34(+1.40%) |
Jun 15, 2015 | 23.90 | 24.16 | 23.46 | 24.07 | 1,590,917 | -0.15(-0.60%) |
Jun 12, 2015 | 24.24 | 24.29 | 24.05 | 24.22 | 404,793 | -0.16(-0.64%) |
Jun 11, 2015 | 24.34 | 24.45 | 24.23 | 24.38 | 659,712 | +0.15(+0.60%) |
Jun 10, 2015 | 23.84 | 24.43 | 23.83 | 24.23 | 955,088 | +0.57(+2.42%) |
Jun 09, 2015 | 23.79 | 23.82 | 23.31 | 23.66 | 1,001,068 | -0.17(-0.70%) |
Jun 08, 2015 | 23.97 | 24.06 | 23.72 | 23.82 | 780,391 | -0.21(-0.87%) |
Jun 05, 2015 | 23.59 | 24.08 | 23.25 | 24.03 | 1,132,745 | +0.31(+1.30%) |
Jun 04, 2015 | 23.94 | 24.11 | 23.53 | 23.72 | 1,729,972 | -0.45(-1.87%) |
Jun 03, 2015 | 23.80 | 24.23 | 23.69 | 24.18 | 1,104,194 | +0.46(+1.94%) |
Jun 02, 2015 | 23.40 | 24.00 | 23.32 | 23.72 | 1,248,449 | +0.10(+0.40%) |