Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.88 | 24.55 | 23.86 | 24.42 | 162,691 | +0.42(+1.75%) |
Aug 28, 2015 | 23.72 | 24.09 | 23.54 | 24.00 | 145,381 | +0.12(+0.49%) |
Aug 27, 2015 | 23.97 | 24.34 | 23.71 | 23.88 | 142,460 | +0.04(+0.19%) |
Aug 26, 2015 | 23.93 | 24.11 | 23.23 | 23.84 | 189,035 | +0.44(+1.88%) |
Aug 25, 2015 | 24.59 | 24.59 | 23.35 | 23.40 | 216,049 | -0.51(-2.14%) |
Aug 24, 2015 | 23.77 | 24.54 | 23.61 | 23.91 | 342,009 | -0.84(-3.40%) |
Aug 21, 2015 | 24.37 | 24.98 | 24.21 | 24.75 | 271,443 | -0.05(-0.22%) |
Aug 20, 2015 | 25.03 | 25.05 | 24.60 | 24.81 | 148,218 | -0.39(-1.53%) |
Aug 19, 2015 | 25.27 | 25.56 | 24.98 | 25.19 | 83,566 | -0.16(-0.64%) |
Aug 18, 2015 | 25.46 | 25.92 | 25.22 | 25.35 | 127,049 | -0.17(-0.67%) |
Aug 17, 2015 | 25.30 | 25.96 | 25.00 | 25.52 | 153,139 | +0.20(+0.78%) |
Aug 14, 2015 | 24.82 | 25.51 | 24.82 | 25.32 | 185,400 | +0.47(+1.87%) |
Aug 13, 2015 | 24.90 | 25.07 | 24.77 | 24.86 | 63,340 | -0.01(-0.04%) |
Aug 12, 2015 | 25.09 | 25.16 | 24.37 | 24.87 | 129,539 | -0.38(-1.52%) |
Aug 11, 2015 | 25.35 | 25.56 | 25.01 | 25.25 | 91,293 | -0.28(-1.09%) |
Aug 10, 2015 | 25.10 | 25.57 | 25.09 | 25.53 | 194,614 | +0.51(+2.04%) |
Aug 07, 2015 | 25.07 | 25.20 | 24.76 | 25.02 | 155,438 | -0.18(-0.71%) |
Aug 06, 2015 | 25.29 | 25.48 | 25.02 | 25.20 | 236,112 | -0.09(-0.35%) |
Aug 05, 2015 | 24.94 | 25.32 | 24.94 | 25.29 | 148,376 | +0.41(+1.66%) |
Aug 04, 2015 | 24.42 | 24.98 | 24.42 | 24.88 | 192,709 | +0.37(+1.50%) |
Aug 03, 2015 | 24.18 | 24.58 | 24.14 | 24.51 | 194,510 | +0.32(+1.33%) |
Jul 31, 2015 | 24.11 | 24.22 | 23.94 | 24.19 | 183,744 | +0.07(+0.30%) |
Jul 30, 2015 | 23.69 | 24.18 | 23.66 | 24.12 | 158,386 | +0.41(+1.74%) |
Jul 29, 2015 | 23.42 | 23.86 | 23.27 | 23.70 | 131,503 | +0.27(+1.15%) |
Jul 28, 2015 | 23.31 | 23.51 | 23.17 | 23.44 | 203,611 | +0.21(+0.93%) |
Jul 27, 2015 | 23.01 | 23.25 | 23.01 | 23.22 | 149,943 | -0.04(-0.19%) |
Jul 24, 2015 | 22.70 | 23.45 | 22.53 | 23.27 | 347,800 | -0.01(-0.04%) |
Jul 23, 2015 | 23.56 | 23.71 | 23.03 | 23.27 | 140,442 | -0.32(-1.37%) |
Jul 22, 2015 | 23.28 | 23.60 | 23.28 | 23.60 | 141,739 | +0.28(+1.19%) |
Jul 21, 2015 | 23.25 | 23.57 | 23.17 | 23.32 | 72,929 | +0.05(+0.23%) |
Jul 20, 2015 | 23.37 | 23.49 | 23.14 | 23.27 | 65,502 | -0.10(-0.42%) |
Jul 17, 2015 | 23.38 | 23.44 | 23.06 | 23.36 | 73,414 | -0.03(-0.12%) |
Jul 16, 2015 | 23.52 | 23.65 | 23.30 | 23.39 | 108,174 | +0.04(+0.19%) |
Jul 15, 2015 | 23.26 | 23.50 | 22.92 | 23.35 | 126,153 | +0.05(+0.23%) |
Jul 14, 2015 | 23.15 | 23.30 | 22.98 | 23.29 | 210,091 | +0.09(+0.39%) |
Jul 13, 2015 | 23.35 | 23.51 | 23.19 | 23.20 | 110,498 | -0.07(-0.31%) |
Jul 10, 2015 | 23.21 | 23.29 | 23.09 | 23.27 | 97,271 | +0.26(+1.13%) |
Jul 09, 2015 | 23.00 | 23.10 | 22.75 | 23.01 | 166,393 | +0.33(+1.46%) |
Jul 08, 2015 | 22.60 | 22.75 | 22.40 | 22.68 | 85,889 | -0.07(-0.32%) |
Jul 07, 2015 | 22.65 | 22.84 | 22.16 | 22.75 | 141,925 | +0.03(+0.12%) |
Jul 06, 2015 | 22.09 | 22.74 | 22.09 | 22.73 | 360,119 | +0.37(+1.64%) |
Jul 02, 2015 | 22.61 | 22.36 | 22.36 | 22.36 | 159,016 | -0.24(-1.07%) |
Jul 01, 2015 | 22.87 | 22.92 | 22.58 | 22.60 | 157,632 | -0.04(-0.20%) |
Jun 30, 2015 | 22.93 | 22.98 | 21.70 | 22.65 | 233,135 | -0.06(-0.28%) |
Jun 29, 2015 | 23.05 | 23.24 | 22.70 | 22.71 | 101,537 | -0.54(-2.31%) |
Jun 26, 2015 | 23.06 | 23.29 | 22.87 | 23.25 | 277,751 | +0.29(+1.25%) |
Jun 25, 2015 | 23.18 | 23.24 | 22.91 | 22.96 | 83,337 | -0.13(-0.54%) |
Jun 24, 2015 | 23.10 | 23.23 | 23.02 | 23.09 | 81,165 | -0.04(-0.19%) |
Jun 23, 2015 | 23.01 | 23.23 | 22.92 | 23.13 | 95,611 | +0.09(+0.39%) |
Jun 22, 2015 | 23.11 | 23.18 | 22.86 | 23.04 | 189,453 | +0.17(+0.74%) |
Jun 19, 2015 | 23.10 | 23.10 | 22.42 | 22.87 | 250,077 | -0.23(-1.01%) |
Jun 18, 2015 | 23.02 | 23.24 | 22.88 | 23.10 | 102,465 | +0.16(+0.70%) |
Jun 17, 2015 | 23.41 | 23.45 | 22.92 | 22.94 | 84,380 | -0.41(-1.76%) |
Jun 16, 2015 | 23.10 | 23.37 | 23.04 | 23.35 | 99,114 | +0.15(+0.65%) |
Jun 15, 2015 | 23.24 | 23.33 | 23.07 | 23.20 | 143,872 | -0.25(-1.07%) |
Jun 12, 2015 | 23.37 | 23.46 | 23.23 | 23.45 | 102,475 | -0.04(-0.19%) |
Jun 11, 2015 | 23.55 | 23.55 | 23.34 | 23.50 | 54,868 | -0.05(-0.23%) |
Jun 10, 2015 | 23.37 | 23.60 | 23.34 | 23.55 | 150,471 | +0.33(+1.42%) |
Jun 09, 2015 | 23.19 | 23.30 | 23.08 | 23.22 | 92,081 | +0.14(+0.62%) |
Jun 08, 2015 | 23.09 | 23.39 | 23.07 | 23.08 | 105,982 | -0.05(-0.23%) |
Jun 05, 2015 | 22.74 | 23.14 | 22.55 | 23.13 | 68,646 | +0.50(+2.21%) |
Jun 04, 2015 | 22.76 | 22.92 | 22.37 | 22.63 | 95,691 | -0.30(-1.29%) |
Jun 03, 2015 | 22.61 | 23.08 | 22.61 | 22.93 | 79,676 | +0.35(+1.54%) |
Jun 02, 2015 | 22.41 | 22.76 | 22.35 | 22.58 | 136,497 | +0.06(+0.28%) |