Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.46 | 19.81 | 19.27 | 19.74 | 1,633,514 | +0.25(+1.29%) |
Aug 28, 2015 | 18.80 | 19.53 | 18.72 | 19.49 | 2,230,838 | +0.59(+3.10%) |
Aug 27, 2015 | 18.99 | 19.36 | 18.35 | 18.90 | 2,600,833 | +0.15(+0.78%) |
Aug 26, 2015 | 18.73 | 18.84 | 17.62 | 18.76 | 4,387,476 | +0.32(+1.71%) |
Aug 25, 2015 | 19.67 | 19.78 | 18.32 | 18.44 | 2,396,498 | -0.64(-3.38%) |
Aug 24, 2015 | 18.54 | 19.98 | 17.77 | 19.09 | 2,946,251 | -0.43(-2.21%) |
Aug 21, 2015 | 19.06 | 19.85 | 19.06 | 19.52 | 2,993,947 | -0.08(-0.41%) |
Aug 20, 2015 | 21.14 | 21.14 | 19.41 | 19.60 | 3,800,020 | -1.61(-7.60%) |
Aug 19, 2015 | 20.99 | 21.28 | 20.91 | 21.21 | 1,366,226 | +0.01(+0.03%) |
Aug 18, 2015 | 20.88 | 21.43 | 20.88 | 21.20 | 2,386,621 | +0.11(+0.52%) |
Aug 17, 2015 | 20.64 | 21.28 | 20.51 | 21.09 | 1,800,430 | +0.32(+1.55%) |
Aug 14, 2015 | 20.80 | 20.91 | 20.44 | 20.77 | 1,208,034 | +0.04(+0.18%) |
Aug 13, 2015 | 20.78 | 20.97 | 20.58 | 20.73 | 800,352 | -0.09(-0.42%) |
Aug 12, 2015 | 20.50 | 20.99 | 20.48 | 20.82 | 1,290,884 | +0.10(+0.50%) |
Aug 11, 2015 | 20.87 | 21.37 | 20.54 | 20.72 | 1,191,584 | -0.35(-1.67%) |
Aug 10, 2015 | 20.46 | 21.20 | 20.30 | 21.07 | 1,656,017 | +0.83(+4.13%) |
Aug 07, 2015 | 19.47 | 20.48 | 19.35 | 20.24 | 2,221,917 | +0.62(+3.14%) |
Aug 06, 2015 | 19.98 | 20.10 | 18.31 | 19.62 | 4,139,698 | -0.44(-2.19%) |
Aug 05, 2015 | 21.24 | 21.61 | 19.92 | 20.06 | 4,436,926 | -0.83(-4.00%) |
Aug 04, 2015 | 21.37 | 21.51 | 20.81 | 20.89 | 1,034,888 | -0.38(-1.79%) |
Aug 03, 2015 | 21.41 | 21.49 | 21.09 | 21.28 | 780,126 | +0.02(+0.10%) |
Jul 31, 2015 | 20.79 | 21.45 | 20.61 | 21.25 | 1,186,500 | +0.62(+2.98%) |
Jul 30, 2015 | 20.65 | 20.79 | 20.42 | 20.64 | 779,118 | -0.10(-0.49%) |
Jul 29, 2015 | 20.70 | 20.79 | 20.32 | 20.74 | 495,919 | +0.12(+0.60%) |
Jul 28, 2015 | 20.66 | 20.76 | 20.22 | 20.62 | 467,837 | +0.12(+0.61%) |
Jul 27, 2015 | 20.62 | 20.75 | 20.03 | 20.49 | 705,844 | -0.10(-0.46%) |
Jul 24, 2015 | 20.83 | 20.97 | 20.32 | 20.59 | 707,494 | -0.17(-0.81%) |
Jul 23, 2015 | 21.28 | 21.39 | 20.59 | 20.76 | 815,089 | -0.47(-2.21%) |
Jul 22, 2015 | 21.20 | 21.33 | 20.97 | 21.22 | 423,160 | +0.01(+0.07%) |
Jul 21, 2015 | 21.65 | 21.81 | 21.09 | 21.21 | 903,900 | -0.37(-1.70%) |
Jul 20, 2015 | 21.71 | 21.71 | 21.16 | 21.58 | 531,120 | -0.03(-0.14%) |
Jul 17, 2015 | 21.92 | 21.94 | 21.36 | 21.61 | 449,002 | -0.23(-1.04%) |
Jul 16, 2015 | 21.97 | 22.14 | 21.77 | 21.83 | 739,215 | +0.05(+0.24%) |
Jul 15, 2015 | 21.86 | 21.97 | 21.68 | 21.78 | 925,140 | -0.05(-0.23%) |
Jul 14, 2015 | 21.66 | 21.91 | 21.52 | 21.83 | 1,347,009 | +0.25(+1.15%) |
Jul 13, 2015 | 21.32 | 21.79 | 21.25 | 21.58 | 1,667,349 | +0.48(+2.26%) |
Jul 10, 2015 | 20.70 | 21.39 | 20.70 | 21.11 | 1,615,987 | +0.53(+2.60%) |
Jul 09, 2015 | 20.34 | 20.67 | 20.34 | 20.57 | 1,558,485 | +0.43(+2.13%) |
Jul 08, 2015 | 20.62 | 20.64 | 19.92 | 20.14 | 1,353,705 | -0.60(-2.88%) |
Jul 07, 2015 | 20.92 | 20.94 | 20.28 | 20.74 | 718,095 | -0.12(-0.56%) |
Jul 06, 2015 | 20.99 | 21.20 | 20.75 | 20.86 | 1,053,672 | -0.09(-0.42%) |
Jul 02, 2015 | 20.82 | 20.95 | 20.95 | 20.95 | 1,053,693 | +0.21(+0.99%) |
Jul 01, 2015 | 20.59 | 20.76 | 20.51 | 20.74 | 2,760,191 | +0.30(+1.47%) |
Jun 30, 2015 | 20.43 | 20.50 | 20.18 | 20.44 | 1,038,322 | +0.22(+1.09%) |
Jun 29, 2015 | 20.59 | 20.65 | 20.16 | 20.22 | 800,038 | -0.48(-2.33%) |
Jun 26, 2015 | 20.93 | 21.11 | 20.69 | 20.70 | 1,396,133 | -0.12(-0.60%) |
Jun 25, 2015 | 20.85 | 20.99 | 20.78 | 20.83 | 584,267 | +0.07(+0.32%) |
Jun 24, 2015 | 21.09 | 21.09 | 20.71 | 20.76 | 789,097 | -0.29(-1.39%) |
Jun 23, 2015 | 21.06 | 21.42 | 20.94 | 21.06 | 1,353,696 | -0.04(-0.17%) |
Jun 22, 2015 | 21.26 | 21.49 | 21.06 | 21.09 | 1,339,624 | -0.08(-0.38%) |
Jun 19, 2015 | 21.44 | 21.58 | 21.16 | 21.17 | 3,033,000 | -0.34(-1.57%) |
Jun 18, 2015 | 21.47 | 21.87 | 21.46 | 21.51 | 1,185,501 | +0.04(+0.20%) |
Jun 17, 2015 | 21.62 | 21.77 | 21.33 | 21.47 | 530,120 | -0.07(-0.31%) |
Jun 16, 2015 | 21.39 | 21.60 | 21.36 | 21.53 | 452,784 | +0.01(+0.07%) |
Jun 15, 2015 | 21.35 | 21.62 | 21.17 | 21.52 | 571,498 | +0.02(+0.10%) |
Jun 12, 2015 | 21.55 | 21.66 | 21.39 | 21.50 | 845,204 | -0.08(-0.37%) |
Jun 11, 2015 | 22.11 | 22.21 | 21.54 | 21.58 | 2,259,892 | -0.46(-2.08%) |
Jun 10, 2015 | 22.10 | 22.34 | 21.93 | 22.03 | 991,566 | +0.07(+0.32%) |
Jun 09, 2015 | 22.15 | 22.15 | 21.71 | 21.96 | 536,567 | -0.15(-0.70%) |
Jun 08, 2015 | 22.13 | 22.28 | 21.97 | 22.12 | 804,056 | -0.14(-0.62%) |
Jun 05, 2015 | 22.13 | 22.40 | 21.75 | 22.26 | 790,698 | +0.12(+0.56%) |
Jun 04, 2015 | 22.45 | 22.50 | 21.99 | 22.13 | 729,695 | -0.34(-1.53%) |
Jun 03, 2015 | 22.12 | 22.51 | 22.04 | 22.48 | 1,214,730 | +0.36(+1.62%) |
Jun 02, 2015 | 22.22 | 22.42 | 22.02 | 22.12 | 1,694,070 | -0.15(-0.66%) |