Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.53 | 23.21 | 22.42 | 22.89 | 70,796 | +0.17(+0.75%) |
Aug 28, 2015 | 22.90 | 23.18 | 22.51 | 22.72 | 108,599 | -0.20(-0.87%) |
Aug 27, 2015 | 22.14 | 22.94 | 21.62 | 22.92 | 250,489 | +1.04(+4.73%) |
Aug 26, 2015 | 22.01 | 22.12 | 21.48 | 21.88 | 187,480 | +0.24(+1.12%) |
Aug 25, 2015 | 22.14 | 22.14 | 21.33 | 21.64 | 186,189 | +0.15(+0.70%) |
Aug 24, 2015 | 20.93 | 22.34 | 20.92 | 21.49 | 205,742 | -0.67(-3.01%) |
Aug 21, 2015 | 22.12 | 22.97 | 22.03 | 22.16 | 274,428 | -0.56(-2.48%) |
Aug 20, 2015 | 23.54 | 23.61 | 22.33 | 22.72 | 182,838 | -1.11(-4.65%) |
Aug 19, 2015 | 23.39 | 24.05 | 23.19 | 23.83 | 283,469 | +0.29(+1.24%) |
Aug 18, 2015 | 23.92 | 24.05 | 23.34 | 23.54 | 163,107 | -0.35(-1.47%) |
Aug 17, 2015 | 23.73 | 24.23 | 23.38 | 23.89 | 158,727 | +0.12(+0.51%) |
Aug 14, 2015 | 23.63 | 24.10 | 23.49 | 23.77 | 159,036 | +0.04(+0.15%) |
Aug 13, 2015 | 22.90 | 23.85 | 22.81 | 23.73 | 206,755 | +0.81(+3.51%) |
Aug 12, 2015 | 22.56 | 22.97 | 22.12 | 22.93 | 126,040 | +0.00(+0.00%) |
Aug 11, 2015 | 22.42 | 23.25 | 22.42 | 22.93 | 88,364 | +0.25(+1.09%) |
Aug 10, 2015 | 22.64 | 22.98 | 22.53 | 22.68 | 182,341 | +0.01(+0.05%) |
Aug 07, 2015 | 22.05 | 22.79 | 22.05 | 22.67 | 212,961 | +0.44(+1.99%) |
Aug 06, 2015 | 22.70 | 22.89 | 21.85 | 22.22 | 166,215 | -0.43(-1.90%) |
Aug 05, 2015 | 22.36 | 22.98 | 22.25 | 22.65 | 159,206 | +0.64(+2.89%) |
Aug 04, 2015 | 21.76 | 22.41 | 21.76 | 22.02 | 54,334 | +0.18(+0.83%) |
Aug 03, 2015 | 21.75 | 22.10 | 21.52 | 21.84 | 135,774 | +0.01(+0.03%) |
Jul 31, 2015 | 21.74 | 22.61 | 21.09 | 21.83 | 112,402 | +0.17(+0.78%) |
Jul 30, 2015 | 21.81 | 21.85 | 21.02 | 21.66 | 341,384 | -0.35(-1.57%) |
Jul 29, 2015 | 22.21 | 22.50 | 21.91 | 22.01 | 163,446 | -0.53(-2.34%) |
Jul 28, 2015 | 22.26 | 22.70 | 21.45 | 22.53 | 121,531 | +0.45(+2.03%) |
Jul 27, 2015 | 22.43 | 22.43 | 21.94 | 22.08 | 94,251 | -0.32(-1.43%) |
Jul 24, 2015 | 22.94 | 23.02 | 22.14 | 22.41 | 106,790 | -0.67(-2.89%) |
Jul 23, 2015 | 23.22 | 23.62 | 22.82 | 23.07 | 113,381 | -0.32(-1.37%) |
Jul 22, 2015 | 23.53 | 23.65 | 23.23 | 23.39 | 63,119 | -0.20(-0.85%) |
Jul 21, 2015 | 23.57 | 23.96 | 23.27 | 23.59 | 63,467 | -0.05(-0.23%) |
Jul 20, 2015 | 23.65 | 23.92 | 23.35 | 23.65 | 85,724 | +0.07(+0.31%) |
Jul 17, 2015 | 23.57 | 23.67 | 23.28 | 23.57 | 95,659 | -0.04(-0.15%) |
Jul 16, 2015 | 24.00 | 24.00 | 23.53 | 23.61 | 199,589 | -0.35(-1.44%) |
Jul 15, 2015 | 24.67 | 24.67 | 23.63 | 23.96 | 119,441 | -0.78(-3.13%) |
Jul 14, 2015 | 24.71 | 24.88 | 24.40 | 24.73 | 83,987 | +0.22(+0.91%) |
Jul 13, 2015 | 23.63 | 24.62 | 23.63 | 24.51 | 147,418 | +0.91(+3.88%) |
Jul 10, 2015 | 23.28 | 23.71 | 23.21 | 23.59 | 84,545 | +0.55(+2.37%) |
Jul 09, 2015 | 23.27 | 23.27 | 22.66 | 23.05 | 176,089 | +0.02(+0.11%) |
Jul 08, 2015 | 23.17 | 23.36 | 22.60 | 23.02 | 116,189 | -0.22(-0.96%) |
Jul 07, 2015 | 23.27 | 23.49 | 22.85 | 23.25 | 77,122 | +0.11(+0.47%) |
Jul 06, 2015 | 22.90 | 23.54 | 22.90 | 23.14 | 90,607 | +0.03(+0.13%) |
Jul 02, 2015 | 23.23 | 23.11 | 23.11 | 23.11 | 80,731 | -0.27(-1.14%) |
Jul 01, 2015 | 23.22 | 23.50 | 23.00 | 23.37 | 79,841 | +0.33(+1.42%) |
Jun 30, 2015 | 22.95 | 23.22 | 22.79 | 23.05 | 217,077 | +0.31(+1.39%) |
Jun 29, 2015 | 23.17 | 23.37 | 22.62 | 22.73 | 220,424 | -0.57(-2.44%) |
Jun 26, 2015 | 22.96 | 23.71 | 22.96 | 23.30 | 203,848 | +0.37(+1.61%) |
Jun 25, 2015 | 22.73 | 23.02 | 22.57 | 22.93 | 89,924 | +0.30(+1.31%) |
Jun 24, 2015 | 22.54 | 22.76 | 22.38 | 22.64 | 78,027 | -0.02(-0.08%) |
Jun 23, 2015 | 22.64 | 22.80 | 22.24 | 22.65 | 111,530 | +0.05(+0.24%) |
Jun 22, 2015 | 22.68 | 22.80 | 22.54 | 22.60 | 114,855 | -0.07(-0.32%) |
Jun 19, 2015 | 22.74 | 23.00 | 22.65 | 22.67 | 188,147 | -0.04(-0.19%) |
Jun 18, 2015 | 22.34 | 23.11 | 22.27 | 22.71 | 175,970 | +0.36(+1.63%) |
Jun 17, 2015 | 22.43 | 22.57 | 22.15 | 22.35 | 88,828 | -0.05(-0.22%) |
Jun 16, 2015 | 22.34 | 22.63 | 22.11 | 22.40 | 126,443 | +0.00(+0.00%) |
Jun 15, 2015 | 22.11 | 22.56 | 22.09 | 22.40 | 125,213 | +0.04(+0.19%) |
Jun 12, 2015 | 22.03 | 22.54 | 21.86 | 22.36 | 121,219 | +0.13(+0.60%) |
Jun 11, 2015 | 22.73 | 22.85 | 21.84 | 22.22 | 122,104 | -0.50(-2.19%) |
Jun 10, 2015 | 22.80 | 22.92 | 22.62 | 22.72 | 92,022 | +0.00(+0.00%) |
Jun 09, 2015 | 22.48 | 23.14 | 22.35 | 22.72 | 104,043 | +0.16(+0.70%) |
Jun 08, 2015 | 23.19 | 23.19 | 22.21 | 22.56 | 160,996 | -0.77(-3.30%) |
Jun 05, 2015 | 23.50 | 23.65 | 23.10 | 23.33 | 121,614 | -0.27(-1.13%) |
Jun 04, 2015 | 24.11 | 24.19 | 23.44 | 23.60 | 109,086 | -0.60(-2.48%) |
Jun 03, 2015 | 23.96 | 24.49 | 23.83 | 24.20 | 190,373 | +0.19(+0.78%) |
Jun 02, 2015 | 24.01 | 24.46 | 23.74 | 24.01 | 78,466 | -0.15(-0.60%) |