Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.37 | 22.54 | 22.17 | 22.30 | 1,223,161 | -0.20(-0.90%) |
Aug 28, 2015 | 22.98 | 23.11 | 22.28 | 22.50 | 1,256,476 | -0.60(-2.59%) |
Aug 27, 2015 | 22.87 | 23.18 | 22.67 | 23.10 | 1,109,948 | +0.53(+2.36%) |
Aug 26, 2015 | 22.63 | 22.72 | 22.21 | 22.57 | 2,059,523 | +0.32(+1.45%) |
Aug 25, 2015 | 23.14 | 23.15 | 22.24 | 22.25 | 2,081,577 | -0.29(-1.29%) |
Aug 24, 2015 | 21.95 | 22.96 | 21.95 | 22.54 | 2,020,469 | -0.49(-2.14%) |
Aug 21, 2015 | 23.48 | 23.63 | 22.95 | 23.03 | 1,176,521 | -0.68(-2.87%) |
Aug 20, 2015 | 24.09 | 24.23 | 23.70 | 23.71 | 904,542 | -0.59(-2.43%) |
Aug 19, 2015 | 24.44 | 24.50 | 23.96 | 24.30 | 902,595 | -0.23(-0.96%) |
Aug 18, 2015 | 24.47 | 24.72 | 24.43 | 24.53 | 1,026,412 | -0.02(-0.10%) |
Aug 17, 2015 | 24.53 | 24.66 | 24.23 | 24.56 | 648,530 | -0.02(-0.10%) |
Aug 14, 2015 | 24.20 | 24.64 | 24.08 | 24.58 | 441,980 | +0.41(+1.71%) |
Aug 13, 2015 | 24.34 | 24.35 | 24.02 | 24.17 | 618,284 | -0.23(-0.93%) |
Aug 12, 2015 | 23.74 | 24.40 | 23.74 | 24.40 | 1,048,276 | +0.53(+2.24%) |
Aug 11, 2015 | 23.68 | 23.96 | 23.55 | 23.86 | 1,490,951 | +0.16(+0.68%) |
Aug 10, 2015 | 23.06 | 23.94 | 22.98 | 23.70 | 3,217,672 | +1.25(+5.55%) |
Aug 07, 2015 | 21.74 | 22.51 | 21.45 | 22.46 | 2,814,802 | +1.45(+6.89%) |
Aug 06, 2015 | 21.36 | 21.39 | 21.01 | 21.01 | 998,961 | -0.36(-1.70%) |
Aug 05, 2015 | 21.50 | 21.61 | 21.23 | 21.37 | 1,118,515 | -0.05(-0.23%) |
Aug 04, 2015 | 21.37 | 21.68 | 21.25 | 21.42 | 437,890 | +0.01(+0.04%) |
Aug 03, 2015 | 21.86 | 21.86 | 21.36 | 21.41 | 352,658 | -0.44(-2.00%) |
Jul 31, 2015 | 21.91 | 21.93 | 21.74 | 21.85 | 607,184 | +0.02(+0.07%) |
Jul 30, 2015 | 21.44 | 21.89 | 21.33 | 21.83 | 690,937 | +0.35(+1.62%) |
Jul 29, 2015 | 21.27 | 21.55 | 21.26 | 21.48 | 620,505 | +0.25(+1.18%) |
Jul 28, 2015 | 21.02 | 21.32 | 20.94 | 21.23 | 1,223,117 | +0.28(+1.35%) |
Jul 27, 2015 | 20.77 | 21.05 | 20.77 | 20.95 | 675,705 | +0.06(+0.31%) |
Jul 24, 2015 | 21.17 | 21.25 | 20.74 | 20.89 | 420,719 | -0.27(-1.26%) |
Jul 23, 2015 | 21.20 | 21.38 | 21.08 | 21.15 | 588,326 | -0.02(-0.08%) |
Jul 22, 2015 | 21.26 | 21.39 | 21.10 | 21.17 | 423,039 | -0.24(-1.13%) |
Jul 21, 2015 | 21.39 | 21.47 | 21.26 | 21.41 | 606,139 | -0.02(-0.08%) |
Jul 20, 2015 | 21.87 | 21.91 | 21.40 | 21.43 | 620,573 | -0.44(-2.00%) |
Jul 17, 2015 | 21.80 | 21.99 | 21.71 | 21.86 | 477,616 | +0.06(+0.26%) |
Jul 16, 2015 | 21.83 | 22.01 | 21.75 | 21.81 | 495,107 | +0.08(+0.37%) |
Jul 15, 2015 | 21.99 | 22.10 | 21.71 | 21.73 | 606,285 | -0.36(-1.65%) |
Jul 14, 2015 | 21.97 | 22.12 | 21.58 | 22.09 | 1,296,585 | +0.12(+0.55%) |
Jul 13, 2015 | 22.05 | 22.18 | 21.94 | 21.97 | 1,071,511 | -0.13(-0.59%) |
Jul 10, 2015 | 21.92 | 22.20 | 21.85 | 22.10 | 1,758,090 | +0.27(+1.22%) |
Jul 09, 2015 | 23.22 | 23.22 | 21.80 | 21.83 | 1,419,572 | -1.20(-5.20%) |
Jul 08, 2015 | 22.92 | 23.10 | 22.79 | 23.03 | 672,979 | -0.04(-0.18%) |
Jul 07, 2015 | 23.05 | 23.09 | 22.79 | 23.07 | 651,007 | +0.00(+0.00%) |
Jul 06, 2015 | 23.02 | 23.09 | 22.84 | 23.07 | 678,177 | -0.14(-0.59%) |
Jul 02, 2015 | 22.86 | 23.21 | 23.21 | 23.21 | 753,631 | +0.24(+1.06%) |
Jul 01, 2015 | 22.70 | 22.99 | 22.59 | 22.96 | 605,680 | +0.39(+1.72%) |
Jun 30, 2015 | 22.86 | 22.86 | 22.52 | 22.58 | 564,658 | -0.14(-0.61%) |
Jun 29, 2015 | 22.96 | 23.01 | 22.71 | 22.71 | 475,173 | -0.40(-1.75%) |
Jun 26, 2015 | 23.22 | 23.36 | 23.08 | 23.12 | 313,962 | -0.12(-0.52%) |
Jun 25, 2015 | 23.26 | 23.31 | 23.01 | 23.24 | 282,927 | +0.00(+0.00%) |
Jun 24, 2015 | 23.30 | 23.44 | 23.21 | 23.24 | 239,775 | -0.11(-0.48%) |
Jun 23, 2015 | 23.38 | 23.52 | 23.13 | 23.35 | 435,302 | +0.01(+0.03%) |
Jun 22, 2015 | 23.23 | 23.44 | 23.12 | 23.34 | 461,147 | +0.23(+0.98%) |
Jun 19, 2015 | 23.46 | 23.53 | 23.09 | 23.12 | 677,419 | -0.37(-1.58%) |
Jun 18, 2015 | 23.56 | 23.64 | 23.26 | 23.49 | 909,103 | +0.16(+0.69%) |
Jun 17, 2015 | 23.34 | 23.54 | 23.26 | 23.33 | 460,328 | +0.01(+0.03%) |
Jun 16, 2015 | 23.42 | 23.51 | 23.24 | 23.32 | 326,945 | -0.04(-0.17%) |
Jun 15, 2015 | 23.27 | 23.48 | 23.19 | 23.36 | 495,538 | +0.02(+0.07%) |
Jun 12, 2015 | 23.47 | 23.65 | 23.30 | 23.34 | 690,313 | -0.25(-1.06%) |
Jun 11, 2015 | 24.63 | 24.67 | 23.50 | 23.60 | 1,657,742 | -1.17(-4.73%) |
Jun 10, 2015 | 24.57 | 24.95 | 24.48 | 24.77 | 807,386 | +0.33(+1.36%) |
Jun 09, 2015 | 24.16 | 24.61 | 24.10 | 24.44 | 914,005 | +0.23(+0.97%) |
Jun 08, 2015 | 24.27 | 24.28 | 23.94 | 24.20 | 581,700 | -0.05(-0.20%) |
Jun 05, 2015 | 24.19 | 24.41 | 24.05 | 24.25 | 842,413 | +0.03(+0.13%) |
Jun 04, 2015 | 23.94 | 24.23 | 23.94 | 24.22 | 880,422 | +0.25(+1.05%) |
Jun 03, 2015 | 23.85 | 24.10 | 23.77 | 23.97 | 669,015 | +0.11(+0.47%) |
Jun 02, 2015 | 23.42 | 23.89 | 23.32 | 23.85 | 972,792 | +0.48(+2.04%) |