Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.14 | 18.54 | 18.10 | 18.38 | 634,703 | +0.21(+1.13%) |
Aug 28, 2015 | 18.12 | 18.36 | 17.83 | 18.17 | 1,039,309 | +0.07(+0.40%) |
Aug 27, 2015 | 18.40 | 18.52 | 17.93 | 18.10 | 1,175,256 | -0.11(-0.62%) |
Aug 26, 2015 | 18.43 | 18.81 | 17.68 | 18.21 | 1,166,889 | +0.09(+0.47%) |
Aug 25, 2015 | 18.76 | 18.93 | 18.11 | 18.13 | 953,731 | -0.12(-0.65%) |
Aug 24, 2015 | 17.58 | 18.82 | 17.26 | 18.25 | 1,376,573 | -0.49(-2.61%) |
Aug 21, 2015 | 18.66 | 19.00 | 18.62 | 18.73 | 770,969 | -0.21(-1.08%) |
Aug 20, 2015 | 19.09 | 19.29 | 18.82 | 18.94 | 730,307 | -0.20(-1.04%) |
Aug 19, 2015 | 19.07 | 19.31 | 18.89 | 19.14 | 830,990 | +0.05(+0.28%) |
Aug 18, 2015 | 19.10 | 19.75 | 18.86 | 19.09 | 1,014,028 | -0.05(-0.24%) |
Aug 17, 2015 | 19.04 | 19.32 | 18.76 | 19.13 | 762,084 | +0.06(+0.31%) |
Aug 14, 2015 | 18.76 | 19.07 | 18.60 | 19.07 | 740,109 | +0.25(+1.32%) |
Aug 13, 2015 | 19.10 | 19.26 | 18.78 | 18.82 | 952,419 | -0.29(-1.51%) |
Aug 12, 2015 | 18.72 | 19.15 | 18.56 | 19.11 | 680,264 | +0.20(+1.07%) |
Aug 11, 2015 | 19.08 | 19.31 | 18.80 | 18.91 | 746,456 | -0.20(-1.03%) |
Aug 10, 2015 | 18.90 | 19.23 | 18.79 | 19.11 | 621,724 | +0.33(+1.78%) |
Aug 07, 2015 | 18.92 | 19.72 | 18.24 | 18.77 | 2,347,915 | -0.29(-1.51%) |
Aug 06, 2015 | 20.06 | 20.24 | 18.37 | 19.06 | 3,137,158 | -1.20(-5.94%) |
Aug 05, 2015 | 20.64 | 20.91 | 20.22 | 20.26 | 1,265,429 | -0.39(-1.90%) |
Aug 04, 2015 | 20.56 | 20.70 | 20.37 | 20.66 | 1,042,234 | +0.13(+0.64%) |
Aug 03, 2015 | 20.83 | 20.94 | 20.49 | 20.52 | 718,529 | -0.27(-1.29%) |
Jul 31, 2015 | 20.57 | 20.97 | 20.57 | 20.79 | 708,245 | +0.27(+1.31%) |
Jul 30, 2015 | 20.34 | 20.62 | 20.28 | 20.52 | 493,252 | +0.09(+0.45%) |
Jul 29, 2015 | 20.39 | 20.51 | 20.24 | 20.43 | 760,169 | -0.01(-0.03%) |
Jul 28, 2015 | 20.71 | 20.85 | 20.33 | 20.44 | 780,603 | -0.16(-0.76%) |
Jul 27, 2015 | 20.60 | 20.77 | 20.47 | 20.60 | 502,510 | -0.09(-0.44%) |
Jul 24, 2015 | 21.05 | 21.15 | 20.60 | 20.69 | 509,945 | -0.32(-1.53%) |
Jul 23, 2015 | 21.14 | 21.26 | 20.99 | 21.01 | 460,501 | -0.08(-0.37%) |
Jul 22, 2015 | 21.13 | 21.26 | 20.92 | 21.09 | 573,430 | -0.14(-0.68%) |
Jul 21, 2015 | 21.34 | 21.57 | 21.18 | 21.23 | 532,417 | -0.16(-0.76%) |
Jul 20, 2015 | 21.47 | 21.49 | 21.28 | 21.39 | 536,033 | -0.03(-0.12%) |
Jul 17, 2015 | 21.81 | 21.81 | 21.24 | 21.42 | 519,475 | -0.37(-1.68%) |
Jul 16, 2015 | 21.55 | 21.82 | 21.48 | 21.79 | 676,091 | +0.29(+1.37%) |
Jul 15, 2015 | 21.64 | 21.71 | 21.31 | 21.49 | 406,766 | -0.08(-0.36%) |
Jul 14, 2015 | 21.25 | 21.59 | 21.22 | 21.57 | 391,503 | +0.20(+0.92%) |
Jul 13, 2015 | 21.30 | 21.44 | 21.21 | 21.37 | 339,552 | +0.10(+0.49%) |
Jul 10, 2015 | 21.18 | 21.30 | 21.08 | 21.27 | 519,442 | +0.22(+1.03%) |
Jul 09, 2015 | 21.18 | 21.28 | 21.05 | 21.05 | 287,844 | +0.01(+0.06%) |
Jul 08, 2015 | 21.05 | 21.18 | 20.82 | 21.04 | 754,122 | -0.05(-0.25%) |
Jul 07, 2015 | 21.47 | 21.47 | 20.90 | 21.09 | 1,153,235 | -0.30(-1.41%) |
Jul 06, 2015 | 21.39 | 21.44 | 21.07 | 21.39 | 638,057 | -0.14(-0.64%) |
Jul 02, 2015 | 21.93 | 21.53 | 21.53 | 21.53 | 712,780 | -0.40(-1.82%) |
Jul 01, 2015 | 22.25 | 22.38 | 21.81 | 21.93 | 1,139,384 | -0.20(-0.92%) |
Jun 30, 2015 | 22.15 | 22.28 | 21.85 | 22.13 | 906,668 | +0.14(+0.65%) |
Jun 29, 2015 | 22.22 | 22.41 | 21.94 | 21.99 | 927,288 | -0.29(-1.32%) |
Jun 26, 2015 | 22.48 | 22.60 | 22.20 | 22.28 | 1,129,284 | -0.20(-0.90%) |
Jun 25, 2015 | 22.58 | 22.78 | 22.35 | 22.49 | 684,859 | +0.02(+0.09%) |
Jun 24, 2015 | 22.30 | 22.76 | 22.15 | 22.47 | 1,089,681 | +0.14(+0.61%) |
Jun 23, 2015 | 22.16 | 22.35 | 21.99 | 22.33 | 516,589 | +0.18(+0.83%) |
Jun 22, 2015 | 22.51 | 22.55 | 22.13 | 22.15 | 561,592 | -0.24(-1.05%) |
Jun 19, 2015 | 22.22 | 22.49 | 22.08 | 22.38 | 1,381,436 | +0.16(+0.71%) |
Jun 18, 2015 | 21.70 | 22.29 | 21.70 | 22.22 | 1,313,002 | +0.55(+2.53%) |
Jun 17, 2015 | 21.53 | 21.67 | 21.26 | 21.68 | 916,263 | +0.22(+1.04%) |
Jun 16, 2015 | 21.03 | 21.46 | 21.02 | 21.45 | 1,044,316 | +0.44(+2.09%) |
Jun 15, 2015 | 20.98 | 21.14 | 20.68 | 21.01 | 979,030 | +0.01(+0.06%) |
Jun 12, 2015 | 20.56 | 21.08 | 20.45 | 21.00 | 1,264,191 | +0.30(+1.45%) |
Jun 11, 2015 | 20.43 | 20.84 | 20.43 | 20.70 | 1,082,822 | +0.37(+1.80%) |
Jun 10, 2015 | 20.09 | 20.40 | 20.09 | 20.33 | 723,042 | +0.31(+1.57%) |
Jun 09, 2015 | 20.08 | 20.18 | 19.94 | 20.02 | 405,190 | -0.05(-0.23%) |
Jun 08, 2015 | 20.07 | 20.24 | 19.95 | 20.07 | 483,901 | +0.01(+0.07%) |
Jun 05, 2015 | 20.32 | 20.32 | 19.97 | 20.05 | 682,682 | -0.24(-1.19%) |
Jun 04, 2015 | 20.35 | 20.58 | 20.25 | 20.30 | 302,477 | -0.24(-1.18%) |
Jun 03, 2015 | 20.35 | 20.58 | 20.26 | 20.54 | 674,514 | +0.22(+1.09%) |
Jun 02, 2015 | 20.35 | 20.41 | 20.15 | 20.32 | 928,521 | -0.12(-0.58%) |