Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.03 | 24.06 | 23.88 | 23.89 | 363,150 | -0.05(-0.19%) |
Aug 28, 2015 | 24.07 | 24.10 | 23.90 | 23.93 | 975,958 | -0.10(-0.40%) |
Aug 27, 2015 | 24.03 | 24.16 | 23.95 | 24.03 | 346,414 | -0.10(-0.40%) |
Aug 26, 2015 | 24.27 | 24.33 | 24.09 | 24.13 | 537,833 | -0.29(-1.19%) |
Aug 25, 2015 | 24.46 | 24.48 | 24.25 | 24.42 | 3,514,009 | -0.20(-0.82%) |
Aug 24, 2015 | 24.37 | 24.76 | 24.37 | 24.62 | 1,373,649 | +0.29(+1.17%) |
Aug 21, 2015 | 24.23 | 24.35 | 24.20 | 24.33 | 579,751 | +0.22(+0.92%) |
Aug 20, 2015 | 24.00 | 24.14 | 24.00 | 24.11 | 282,597 | +0.06(+0.27%) |
Aug 19, 2015 | 23.87 | 24.05 | 23.80 | 24.05 | 135,160 | +0.15(+0.62%) |
Aug 18, 2015 | 23.93 | 23.93 | 23.85 | 23.90 | 124,213 | -0.09(-0.38%) |
Aug 17, 2015 | 23.99 | 24.03 | 23.95 | 23.99 | 1,492,406 | -0.04(-0.17%) |
Aug 14, 2015 | 23.92 | 24.13 | 23.91 | 24.03 | 3,738,752 | -0.02(-0.10%) |
Aug 13, 2015 | 23.93 | 24.09 | 23.92 | 24.06 | 252,175 | -0.04(-0.15%) |
Aug 12, 2015 | 24.05 | 24.20 | 24.01 | 24.09 | 302,742 | +0.24(+1.00%) |
Aug 11, 2015 | 23.90 | 23.92 | 23.82 | 23.85 | 648,038 | +0.02(+0.10%) |
Aug 10, 2015 | 23.74 | 23.88 | 23.70 | 23.83 | 1,212,730 | +0.06(+0.23%) |
Aug 07, 2015 | 23.61 | 23.84 | 23.61 | 23.78 | 3,583,676 | +0.09(+0.39%) |
Aug 06, 2015 | 23.61 | 23.73 | 23.61 | 23.68 | 176,277 | +0.06(+0.23%) |
Aug 05, 2015 | 23.73 | 23.73 | 23.56 | 23.63 | 356,331 | -0.13(-0.56%) |
Aug 04, 2015 | 23.92 | 23.95 | 23.72 | 23.76 | 431,971 | -0.13(-0.54%) |
Aug 03, 2015 | 23.85 | 23.91 | 23.82 | 23.89 | 939,990 | -0.04(-0.17%) |
Jul 31, 2015 | 23.95 | 24.07 | 23.88 | 23.93 | 326,106 | +0.14(+0.57%) |
Jul 30, 2015 | 23.74 | 23.81 | 23.70 | 23.80 | 226,545 | -0.05(-0.22%) |
Jul 29, 2015 | 23.93 | 24.02 | 23.81 | 23.85 | 119,123 | -0.11(-0.44%) |
Jul 28, 2015 | 23.89 | 24.00 | 23.86 | 23.96 | 266,150 | -0.02(-0.09%) |
Jul 27, 2015 | 23.96 | 24.06 | 23.96 | 23.98 | 352,307 | +0.13(+0.55%) |
Jul 24, 2015 | 23.78 | 23.91 | 23.77 | 23.85 | 128,755 | -0.01(-0.04%) |
Jul 23, 2015 | 23.80 | 23.88 | 23.79 | 23.85 | 130,198 | +0.11(+0.47%) |
Jul 22, 2015 | 23.73 | 23.78 | 23.70 | 23.74 | 174,455 | -0.05(-0.19%) |
Jul 21, 2015 | 23.79 | 23.83 | 23.68 | 23.79 | 317,079 | +0.15(+0.62%) |
Jul 20, 2015 | 23.69 | 23.81 | 23.62 | 23.64 | 699,388 | -0.06(-0.27%) |
Jul 17, 2015 | 23.69 | 23.72 | 23.67 | 23.71 | 169,443 | +0.01(+0.06%) |
Jul 16, 2015 | 23.69 | 23.74 | 23.65 | 23.69 | 160,294 | -0.10(-0.43%) |
Jul 15, 2015 | 23.79 | 23.80 | 23.72 | 23.79 | 215,765 | -0.01(-0.04%) |
Jul 14, 2015 | 23.84 | 23.85 | 23.77 | 23.80 | 221,667 | +0.02(+0.10%) |
Jul 13, 2015 | 23.91 | 23.91 | 23.74 | 23.78 | 2,715,762 | -0.12(-0.48%) |
Jul 10, 2015 | 23.95 | 23.99 | 23.84 | 23.90 | 394,357 | -0.01(-0.06%) |
Jul 09, 2015 | 24.04 | 24.04 | 23.87 | 23.91 | 480,805 | -0.10(-0.40%) |
Jul 08, 2015 | 23.93 | 24.05 | 23.93 | 24.01 | 459,256 | +0.17(+0.72%) |
Jul 07, 2015 | 23.99 | 23.99 | 23.78 | 23.84 | 193,835 | -0.00(-0.02%) |
Jul 06, 2015 | 23.83 | 23.89 | 23.79 | 23.84 | 194,835 | +0.00(+0.02%) |
Jul 02, 2015 | 23.80 | 23.84 | 23.84 | 23.84 | 422,078 | +0.01(+0.06%) |
Jul 01, 2015 | 23.89 | 23.90 | 23.78 | 23.82 | 712,894 | -0.16(-0.67%) |
Jun 30, 2015 | 24.07 | 24.10 | 23.97 | 23.98 | 1,083,608 | -0.10(-0.42%) |
Jun 29, 2015 | 23.91 | 24.09 | 23.91 | 24.09 | 552,287 | +0.18(+0.77%) |
Jun 26, 2015 | 23.90 | 23.96 | 23.85 | 23.90 | 163,890 | -0.13(-0.54%) |
Jun 25, 2015 | 24.10 | 24.12 | 23.98 | 24.03 | 93,540 | +0.03(+0.12%) |
Jun 24, 2015 | 23.97 | 24.07 | 23.96 | 24.00 | 197,637 | -0.00(-0.02%) |
Jun 23, 2015 | 23.96 | 24.05 | 23.93 | 24.01 | 232,063 | -0.23(-0.93%) |
Jun 22, 2015 | 24.27 | 24.30 | 24.20 | 24.23 | 536,458 | -0.06(-0.23%) |
Jun 19, 2015 | 24.28 | 24.36 | 24.22 | 24.29 | 1,386,548 | +0.02(+0.08%) |
Jun 18, 2015 | 24.34 | 24.43 | 24.23 | 24.27 | 1,264,423 | +0.06(+0.25%) |
Jun 17, 2015 | 24.07 | 24.23 | 23.98 | 24.21 | 178,724 | +0.17(+0.69%) |
Jun 16, 2015 | 24.03 | 24.07 | 23.99 | 24.04 | 154,726 | -0.02(-0.08%) |
Jun 15, 2015 | 24.15 | 24.15 | 23.98 | 24.06 | 357,606 | +0.01(+0.04%) |
Jun 12, 2015 | 23.98 | 24.14 | 23.96 | 24.05 | 251,401 | -0.06(-0.23%) |
Jun 11, 2015 | 24.00 | 24.11 | 23.95 | 24.11 | 248,286 | +0.02(+0.10%) |
Jun 10, 2015 | 24.09 | 24.15 | 24.03 | 24.09 | 1,021,450 | +0.16(+0.67%) |
Jun 09, 2015 | 23.98 | 23.99 | 23.90 | 23.92 | 413,901 | -0.01(-0.06%) |
Jun 08, 2015 | 23.92 | 24.15 | 23.81 | 23.94 | 890,735 | +0.19(+0.80%) |
Jun 05, 2015 | 23.81 | 23.84 | 23.63 | 23.75 | 256,270 | -0.30(-1.27%) |
Jun 04, 2015 | 24.13 | 24.13 | 24.04 | 24.05 | 165,701 | -0.02(-0.10%) |
Jun 03, 2015 | 24.00 | 24.16 | 24.00 | 24.08 | 157,607 | -0.04(-0.15%) |
Jun 02, 2015 | 24.11 | 24.18 | 24.08 | 24.11 | 273,906 | +0.17(+0.69%) |