Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.38 | 23.52 | 23.21 | 23.42 | 177,966 | -0.09(-0.36%) |
Aug 28, 2015 | 23.34 | 23.55 | 23.15 | 23.51 | 143,415 | +0.03(+0.13%) |
Aug 27, 2015 | 23.78 | 23.78 | 23.25 | 23.48 | 174,402 | -0.10(-0.40%) |
Aug 26, 2015 | 23.86 | 23.86 | 22.32 | 23.57 | 133,289 | +0.26(+1.12%) |
Aug 25, 2015 | 24.28 | 24.32 | 23.24 | 23.31 | 170,454 | -0.28(-1.19%) |
Aug 24, 2015 | 23.82 | 24.52 | 23.59 | 23.59 | 193,142 | -1.30(-5.23%) |
Aug 21, 2015 | 24.89 | 25.35 | 24.80 | 24.90 | 273,749 | -0.32(-1.25%) |
Aug 20, 2015 | 25.33 | 25.45 | 25.04 | 25.21 | 169,259 | -0.26(-1.02%) |
Aug 19, 2015 | 25.23 | 25.71 | 25.20 | 25.47 | 141,832 | +0.06(+0.22%) |
Aug 18, 2015 | 25.48 | 25.71 | 25.28 | 25.42 | 137,787 | -0.03(-0.12%) |
Aug 17, 2015 | 25.15 | 25.61 | 24.97 | 25.45 | 129,946 | +0.21(+0.81%) |
Aug 14, 2015 | 24.66 | 25.25 | 24.66 | 25.24 | 104,312 | +0.46(+1.86%) |
Aug 13, 2015 | 24.39 | 24.95 | 24.36 | 24.78 | 183,050 | +0.32(+1.31%) |
Aug 12, 2015 | 24.90 | 24.90 | 24.26 | 24.46 | 220,262 | -0.53(-2.13%) |
Aug 11, 2015 | 24.71 | 25.03 | 24.69 | 24.99 | 120,974 | +0.18(+0.73%) |
Aug 10, 2015 | 24.81 | 25.02 | 24.68 | 24.81 | 305,338 | +0.21(+0.84%) |
Aug 07, 2015 | 24.67 | 24.79 | 24.43 | 24.60 | 171,744 | -0.18(-0.71%) |
Aug 06, 2015 | 25.18 | 25.18 | 24.41 | 24.78 | 242,456 | -0.40(-1.57%) |
Aug 05, 2015 | 25.40 | 25.60 | 25.07 | 25.18 | 174,442 | +0.00(+0.02%) |
Aug 04, 2015 | 24.90 | 25.39 | 24.86 | 25.17 | 165,589 | +0.30(+1.21%) |
Aug 03, 2015 | 25.18 | 25.43 | 24.20 | 24.87 | 181,448 | -0.21(-0.84%) |
Jul 31, 2015 | 23.86 | 25.23 | 23.61 | 25.08 | 170,788 | +1.35(+5.70%) |
Jul 30, 2015 | 23.30 | 23.75 | 23.30 | 23.73 | 147,585 | +0.26(+1.09%) |
Jul 29, 2015 | 23.52 | 23.64 | 23.14 | 23.47 | 113,076 | -0.16(-0.68%) |
Jul 28, 2015 | 23.81 | 23.81 | 23.34 | 23.63 | 114,994 | -0.05(-0.19%) |
Jul 27, 2015 | 23.46 | 23.89 | 23.39 | 23.68 | 113,008 | +0.11(+0.47%) |
Jul 24, 2015 | 23.61 | 23.78 | 23.45 | 23.57 | 151,293 | -0.10(-0.42%) |
Jul 23, 2015 | 24.39 | 24.39 | 23.65 | 23.67 | 79,772 | -0.66(-2.72%) |
Jul 22, 2015 | 23.97 | 24.36 | 23.95 | 24.33 | 145,945 | +0.35(+1.46%) |
Jul 21, 2015 | 24.15 | 24.49 | 23.97 | 23.98 | 160,710 | -0.14(-0.58%) |
Jul 20, 2015 | 24.41 | 24.41 | 23.90 | 24.12 | 94,719 | -0.25(-1.03%) |
Jul 17, 2015 | 24.63 | 24.71 | 24.08 | 24.37 | 121,376 | -0.18(-0.71%) |
Jul 16, 2015 | 24.40 | 24.79 | 24.32 | 24.54 | 115,221 | +0.36(+1.47%) |
Jul 15, 2015 | 24.12 | 24.32 | 24.05 | 24.19 | 100,177 | -0.07(-0.29%) |
Jul 14, 2015 | 24.30 | 24.49 | 24.07 | 24.26 | 125,407 | +0.04(+0.17%) |
Jul 13, 2015 | 24.22 | 24.34 | 24.04 | 24.22 | 185,507 | +0.17(+0.71%) |
Jul 10, 2015 | 23.88 | 24.15 | 23.83 | 24.05 | 169,271 | +0.19(+0.78%) |
Jul 09, 2015 | 24.26 | 24.26 | 23.80 | 23.86 | 139,296 | -0.17(-0.71%) |
Jul 08, 2015 | 23.76 | 24.03 | 23.55 | 24.03 | 201,964 | +0.13(+0.52%) |
Jul 07, 2015 | 23.93 | 24.10 | 23.63 | 23.91 | 216,350 | -0.02(-0.08%) |
Jul 06, 2015 | 23.52 | 23.98 | 23.49 | 23.93 | 83,206 | +0.26(+1.10%) |
Jul 02, 2015 | 23.96 | 23.67 | 23.67 | 23.67 | 72,438 | -0.28(-1.15%) |
Jul 01, 2015 | 23.67 | 23.97 | 23.60 | 23.94 | 165,515 | +0.36(+1.53%) |
Jun 30, 2015 | 23.71 | 23.84 | 23.45 | 23.58 | 90,584 | +0.12(+0.51%) |
Jun 29, 2015 | 24.03 | 24.03 | 23.40 | 23.46 | 107,295 | -0.67(-2.76%) |
Jun 26, 2015 | 24.15 | 24.28 | 23.93 | 24.13 | 299,270 | +0.09(+0.38%) |
Jun 25, 2015 | 24.00 | 24.11 | 22.29 | 24.04 | 225,280 | +0.09(+0.36%) |
Jun 24, 2015 | 24.03 | 24.14 | 23.75 | 23.95 | 93,124 | -0.09(-0.35%) |
Jun 23, 2015 | 23.69 | 24.09 | 23.55 | 24.04 | 188,772 | +0.42(+1.78%) |
Jun 22, 2015 | 23.40 | 23.69 | 23.27 | 23.62 | 150,042 | +0.27(+1.14%) |
Jun 19, 2015 | 23.44 | 23.44 | 23.17 | 23.35 | 153,646 | -0.02(-0.06%) |
Jun 18, 2015 | 23.17 | 23.61 | 22.91 | 23.37 | 127,767 | +0.34(+1.48%) |
Jun 17, 2015 | 22.91 | 23.18 | 22.82 | 23.03 | 150,008 | +0.15(+0.64%) |
Jun 16, 2015 | 22.20 | 22.96 | 22.19 | 22.88 | 131,842 | +0.65(+2.91%) |
Jun 15, 2015 | 22.10 | 22.46 | 21.84 | 22.23 | 198,747 | +0.06(+0.25%) |
Jun 12, 2015 | 22.13 | 22.52 | 22.00 | 22.18 | 127,372 | +0.05(+0.20%) |
Jun 11, 2015 | 21.93 | 22.18 | 21.91 | 22.13 | 88,048 | +0.20(+0.91%) |
Jun 10, 2015 | 21.60 | 22.02 | 21.58 | 21.93 | 170,744 | +0.48(+2.22%) |
Jun 09, 2015 | 21.49 | 21.59 | 21.32 | 21.46 | 67,359 | +0.02(+0.12%) |
Jun 08, 2015 | 21.58 | 21.61 | 21.34 | 21.43 | 77,907 | -0.15(-0.69%) |
Jun 05, 2015 | 21.57 | 21.75 | 21.36 | 21.58 | 78,574 | -0.01(-0.07%) |
Jun 04, 2015 | 21.65 | 21.78 | 21.47 | 21.60 | 97,293 | -0.09(-0.44%) |
Jun 03, 2015 | 21.40 | 21.77 | 21.40 | 21.69 | 113,722 | +0.09(+0.44%) |
Jun 02, 2015 | 21.43 | 21.88 | 21.43 | 21.60 | 79,591 | -0.00(-0.02%) |