Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.22 | 18.31 | 17.99 | 18.00 | 4,902,248 | -0.31(-1.71%) |
Aug 28, 2015 | 18.00 | 18.34 | 17.98 | 18.31 | 5,591,184 | +0.22(+1.19%) |
Aug 27, 2015 | 17.71 | 18.10 | 17.63 | 18.09 | 6,783,992 | +0.69(+3.99%) |
Aug 26, 2015 | 17.18 | 17.45 | 16.86 | 17.40 | 11,020,386 | +0.64(+3.84%) |
Aug 25, 2015 | 17.51 | 17.59 | 16.76 | 16.76 | 9,321,789 | -0.24(-1.42%) |
Aug 24, 2015 | 16.09 | 17.66 | 15.99 | 17.00 | 12,218,267 | -0.30(-1.71%) |
Aug 21, 2015 | 17.52 | 17.72 | 17.28 | 17.29 | 7,563,853 | -0.29(-1.66%) |
Aug 20, 2015 | 17.84 | 18.01 | 17.58 | 17.59 | 5,574,001 | -0.49(-2.69%) |
Aug 19, 2015 | 18.18 | 18.28 | 17.84 | 18.07 | 5,800,023 | -0.11(-0.58%) |
Aug 18, 2015 | 18.35 | 18.42 | 18.14 | 18.18 | 5,001,694 | -0.25(-1.36%) |
Aug 17, 2015 | 18.25 | 18.46 | 18.12 | 18.43 | 4,081,380 | +0.10(+0.53%) |
Aug 14, 2015 | 18.31 | 18.37 | 18.04 | 18.33 | 4,267,560 | -0.04(-0.23%) |
Aug 13, 2015 | 18.53 | 18.56 | 18.33 | 18.37 | 3,914,606 | -0.19(-1.05%) |
Aug 12, 2015 | 18.31 | 18.67 | 18.15 | 18.57 | 5,620,475 | +0.06(+0.30%) |
Aug 11, 2015 | 18.63 | 18.65 | 18.41 | 18.51 | 6,398,947 | -0.30(-1.58%) |
Aug 10, 2015 | 18.63 | 18.90 | 18.57 | 18.81 | 4,368,179 | +0.36(+1.97%) |
Aug 07, 2015 | 18.26 | 18.46 | 18.15 | 18.45 | 5,025,768 | +0.14(+0.76%) |
Aug 06, 2015 | 18.58 | 18.58 | 18.16 | 18.31 | 6,106,439 | -0.25(-1.37%) |
Aug 05, 2015 | 18.26 | 18.70 | 18.24 | 18.56 | 11,598,931 | +0.44(+2.43%) |
Aug 04, 2015 | 17.82 | 18.12 | 17.55 | 18.12 | 16,845,904 | +0.00(+0.01%) |
Aug 03, 2015 | 17.87 | 18.14 | 17.79 | 18.12 | 7,030,514 | -0.02(-0.13%) |
Jul 31, 2015 | 18.19 | 18.20 | 18.08 | 18.14 | 4,146,829 | -0.03(-0.16%) |
Jul 30, 2015 | 18.09 | 18.25 | 18.02 | 18.17 | 8,702,522 | +0.06(+0.33%) |
Jul 29, 2015 | 18.04 | 18.21 | 17.97 | 18.11 | 5,905,150 | +0.05(+0.26%) |
Jul 28, 2015 | 17.47 | 18.16 | 17.42 | 18.06 | 6,080,839 | +0.37(+2.11%) |
Jul 27, 2015 | 17.63 | 17.79 | 17.42 | 17.69 | 6,335,716 | -0.04(-0.21%) |
Jul 24, 2015 | 18.09 | 18.27 | 17.32 | 17.73 | 8,811,841 | -0.34(-1.88%) |
Jul 23, 2015 | 17.94 | 18.47 | 17.84 | 18.07 | 7,840,272 | +0.25(+1.38%) |
Jul 22, 2015 | 18.01 | 18.15 | 17.65 | 17.82 | 13,150,629 | -0.72(-3.90%) |
Jul 21, 2015 | 18.63 | 18.89 | 18.51 | 18.55 | 6,098,728 | -0.08(-0.43%) |
Jul 20, 2015 | 18.86 | 18.88 | 18.55 | 18.63 | 4,870,369 | -0.15(-0.79%) |
Jul 17, 2015 | 18.76 | 18.81 | 18.58 | 18.78 | 5,328,131 | -0.07(-0.38%) |
Jul 16, 2015 | 19.07 | 19.42 | 18.66 | 18.85 | 6,651,522 | -0.19(-1.02%) |
Jul 15, 2015 | 19.10 | 19.18 | 18.90 | 19.04 | 3,485,941 | -0.11(-0.55%) |
Jul 14, 2015 | 19.11 | 19.22 | 19.03 | 19.15 | 3,795,914 | +0.11(+0.60%) |
Jul 13, 2015 | 19.08 | 19.15 | 18.92 | 19.03 | 3,489,384 | +0.04(+0.22%) |
Jul 10, 2015 | 18.90 | 19.12 | 18.88 | 18.99 | 4,053,637 | +0.28(+1.52%) |
Jul 09, 2015 | 19.20 | 19.35 | 18.70 | 18.71 | 4,162,021 | -0.22(-1.14%) |
Jul 08, 2015 | 19.14 | 19.26 | 18.74 | 18.92 | 7,010,020 | -0.41(-2.15%) |
Jul 07, 2015 | 19.53 | 19.53 | 18.90 | 19.34 | 5,872,117 | -0.04(-0.22%) |
Jul 06, 2015 | 19.49 | 19.49 | 19.13 | 19.38 | 6,624,725 | -0.32(-1.62%) |
Jul 02, 2015 | 19.84 | 19.70 | 19.70 | 19.70 | 4,697,398 | -0.05(-0.25%) |
Jul 01, 2015 | 20.28 | 20.31 | 19.64 | 19.75 | 5,819,413 | -0.33(-1.66%) |
Jun 30, 2015 | 20.19 | 20.37 | 20.01 | 20.08 | 4,321,897 | +0.10(+0.48%) |
Jun 29, 2015 | 20.24 | 20.40 | 19.95 | 19.99 | 4,481,761 | -0.52(-2.52%) |
Jun 26, 2015 | 20.83 | 20.92 | 20.45 | 20.50 | 4,989,655 | -0.39(-1.86%) |
Jun 25, 2015 | 21.02 | 21.12 | 20.89 | 20.89 | 5,312,887 | -0.06(-0.27%) |
Jun 24, 2015 | 21.26 | 21.27 | 20.94 | 20.95 | 4,188,149 | -0.31(-1.44%) |
Jun 23, 2015 | 21.41 | 21.47 | 21.22 | 21.26 | 5,098,258 | -0.09(-0.42%) |
Jun 22, 2015 | 21.14 | 21.38 | 21.07 | 21.35 | 5,626,667 | +0.32(+1.50%) |
Jun 19, 2015 | 20.82 | 21.10 | 20.66 | 21.03 | 11,461,228 | +0.28(+1.34%) |
Jun 18, 2015 | 20.37 | 20.79 | 20.36 | 20.75 | 6,107,966 | +0.47(+2.33%) |
Jun 17, 2015 | 20.28 | 20.37 | 20.16 | 20.28 | 5,165,070 | +0.07(+0.32%) |
Jun 16, 2015 | 20.06 | 20.29 | 20.06 | 20.22 | 3,046,840 | +0.06(+0.29%) |
Jun 15, 2015 | 19.86 | 20.25 | 19.81 | 20.16 | 3,893,652 | +0.10(+0.51%) |
Jun 12, 2015 | 20.09 | 20.16 | 19.97 | 20.05 | 3,127,941 | -0.12(-0.59%) |
Jun 11, 2015 | 20.14 | 20.22 | 20.08 | 20.17 | 2,919,186 | +0.05(+0.27%) |
Jun 10, 2015 | 19.90 | 20.16 | 19.88 | 20.12 | 2,429,871 | +0.29(+1.44%) |
Jun 09, 2015 | 19.44 | 19.99 | 19.76 | 19.83 | 3,564,107 | +0.07(+0.38%) |
Jun 08, 2015 | 20.06 | 20.14 | 19.70 | 19.76 | 3,191,350 | -0.34(-1.69%) |
Jun 05, 2015 | 19.96 | 20.14 | 19.89 | 20.10 | 2,595,778 | +0.07(+0.33%) |
Jun 04, 2015 | 20.19 | 20.49 | 19.96 | 20.03 | 4,411,006 | -0.30(-1.49%) |
Jun 03, 2015 | 20.55 | 20.61 | 20.31 | 20.33 | 1,983,659 | -0.11(-0.55%) |
Jun 02, 2015 | 20.61 | 20.65 | 20.41 | 20.45 | 3,586,025 | -0.34(-1.64%) |