Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.13 | 23.41 | 22.49 | 22.75 | 64,538 | -0.41(-1.77%) |
Aug 28, 2015 | 22.75 | 23.30 | 22.61 | 23.16 | 62,619 | +0.26(+1.14%) |
Aug 27, 2015 | 23.11 | 23.11 | 22.39 | 22.90 | 41,428 | -0.12(-0.52%) |
Aug 26, 2015 | 23.06 | 23.06 | 22.31 | 23.02 | 52,037 | +0.50(+2.22%) |
Aug 25, 2015 | 23.59 | 23.59 | 22.37 | 22.52 | 77,758 | -0.47(-2.04%) |
Aug 24, 2015 | 22.85 | 24.06 | 21.95 | 22.99 | 89,743 | -0.84(-3.52%) |
Aug 21, 2015 | 22.77 | 24.08 | 22.67 | 23.83 | 119,821 | +0.68(+2.94%) |
Aug 20, 2015 | 23.34 | 23.67 | 23.11 | 23.15 | 28,484 | -0.32(-1.36%) |
Aug 19, 2015 | 23.29 | 23.67 | 22.89 | 23.47 | 28,952 | +0.11(+0.47%) |
Aug 18, 2015 | 24.17 | 24.17 | 23.28 | 23.36 | 71,905 | -0.74(-3.07%) |
Aug 17, 2015 | 23.27 | 24.16 | 23.17 | 24.10 | 25,538 | +0.96(+4.15%) |
Aug 14, 2015 | 23.07 | 23.43 | 22.90 | 23.14 | 62,621 | -0.09(-0.39%) |
Aug 13, 2015 | 23.29 | 23.48 | 22.98 | 23.23 | 61,339 | +0.00(+0.00%) |
Aug 12, 2015 | 23.29 | 23.54 | 22.85 | 23.23 | 47,600 | -0.36(-1.53%) |
Aug 11, 2015 | 23.64 | 23.93 | 23.54 | 23.59 | 40,424 | -0.41(-1.71%) |
Aug 10, 2015 | 24.56 | 24.85 | 23.75 | 24.00 | 62,033 | -0.35(-1.44%) |
Aug 07, 2015 | 24.96 | 25.02 | 24.09 | 24.35 | 45,372 | -0.75(-2.99%) |
Aug 06, 2015 | 26.15 | 26.38 | 25.02 | 25.10 | 64,321 | -1.11(-4.24%) |
Aug 05, 2015 | 25.30 | 27.68 | 23.19 | 26.21 | 339,534 | +3.34(+14.60%) |
Aug 04, 2015 | 22.93 | 23.34 | 22.65 | 22.87 | 65,058 | -0.05(-0.22%) |
Aug 03, 2015 | 23.40 | 23.67 | 22.57 | 22.92 | 51,012 | -0.57(-2.43%) |
Jul 31, 2015 | 22.95 | 23.69 | 22.95 | 23.49 | 33,415 | +0.54(+2.35%) |
Jul 30, 2015 | 23.06 | 23.29 | 22.79 | 22.95 | 56,548 | -0.12(-0.52%) |
Jul 29, 2015 | 23.19 | 23.37 | 22.82 | 23.07 | 62,243 | -0.18(-0.77%) |
Jul 28, 2015 | 23.71 | 23.71 | 22.81 | 23.25 | 68,680 | -0.29(-1.23%) |
Jul 27, 2015 | 23.25 | 23.60 | 21.96 | 23.54 | 55,079 | +0.11(+0.47%) |
Jul 24, 2015 | 23.67 | 24.04 | 23.14 | 23.43 | 65,394 | -0.35(-1.47%) |
Jul 23, 2015 | 24.28 | 24.37 | 23.69 | 23.78 | 35,819 | -0.56(-2.30%) |
Jul 22, 2015 | 23.99 | 24.68 | 23.99 | 24.34 | 40,384 | +0.21(+0.87%) |
Jul 21, 2015 | 24.14 | 24.34 | 23.63 | 24.13 | 54,430 | +0.01(+0.04%) |
Jul 20, 2015 | 24.49 | 24.49 | 23.95 | 24.12 | 44,749 | -0.16(-0.66%) |
Jul 17, 2015 | 24.13 | 24.61 | 24.13 | 24.28 | 46,771 | +0.09(+0.37%) |
Jul 16, 2015 | 24.06 | 24.31 | 23.96 | 24.19 | 29,250 | +0.30(+1.26%) |
Jul 15, 2015 | 24.24 | 24.32 | 23.72 | 23.89 | 21,304 | -0.33(-1.36%) |
Jul 14, 2015 | 24.06 | 24.44 | 24.06 | 24.22 | 25,586 | +0.23(+0.96%) |
Jul 13, 2015 | 24.23 | 24.45 | 23.94 | 23.99 | 36,333 | -0.30(-1.24%) |
Jul 10, 2015 | 23.32 | 24.32 | 23.18 | 24.29 | 57,864 | +1.17(+5.06%) |
Jul 09, 2015 | 23.31 | 23.55 | 23.06 | 23.12 | 40,701 | +0.01(+0.04%) |
Jul 08, 2015 | 23.70 | 23.70 | 23.04 | 23.11 | 155,789 | -0.78(-3.26%) |
Jul 07, 2015 | 23.79 | 24.01 | 23.34 | 23.89 | 30,435 | +0.00(+0.00%) |
Jul 06, 2015 | 23.58 | 23.98 | 23.42 | 23.89 | 52,494 | +0.23(+0.97%) |
Jul 02, 2015 | 23.92 | 23.66 | 23.66 | 23.66 | 78,500 | -0.19(-0.80%) |
Jul 01, 2015 | 23.53 | 24.01 | 23.36 | 23.85 | 128,455 | +0.43(+1.84%) |
Jun 30, 2015 | 23.36 | 23.78 | 23.19 | 23.42 | 56,418 | +0.08(+0.34%) |
Jun 29, 2015 | 23.48 | 23.84 | 23.09 | 23.34 | 36,832 | -0.35(-1.48%) |
Jun 26, 2015 | 23.80 | 24.38 | 23.48 | 23.69 | 97,853 | -0.07(-0.29%) |
Jun 25, 2015 | 23.63 | 23.88 | 23.60 | 23.76 | 38,340 | +0.00(+0.00%) |
Jun 24, 2015 | 23.86 | 23.99 | 23.70 | 23.76 | 61,429 | -0.21(-0.88%) |
Jun 23, 2015 | 23.91 | 24.16 | 23.85 | 23.97 | 40,651 | +0.05(+0.21%) |
Jun 22, 2015 | 24.12 | 24.24 | 23.82 | 23.92 | 52,874 | -0.08(-0.33%) |
Jun 19, 2015 | 24.00 | 24.54 | 23.85 | 24.00 | 119,002 | +0.05(+0.21%) |
Jun 18, 2015 | 23.98 | 24.56 | 23.79 | 23.95 | 110,222 | -0.04(-0.17%) |
Jun 17, 2015 | 24.07 | 24.41 | 23.83 | 23.99 | 77,318 | -0.12(-0.50%) |
Jun 16, 2015 | 23.72 | 24.35 | 23.67 | 24.11 | 38,710 | +0.35(+1.47%) |
Jun 15, 2015 | 23.66 | 23.83 | 23.34 | 23.76 | 59,632 | -0.12(-0.50%) |
Jun 12, 2015 | 23.65 | 24.10 | 23.61 | 23.88 | 91,519 | +0.23(+0.97%) |
Jun 11, 2015 | 23.68 | 23.89 | 23.53 | 23.65 | 94,616 | -0.01(-0.04%) |
Jun 10, 2015 | 23.92 | 23.94 | 23.57 | 23.66 | 133,408 | +0.02(+0.08%) |
Jun 09, 2015 | 23.58 | 23.80 | 23.35 | 23.64 | 86,096 | -0.03(-0.13%) |
Jun 08, 2015 | 23.59 | 23.89 | 23.47 | 23.67 | 182,461 | +0.13(+0.55%) |
Jun 05, 2015 | 24.11 | 24.11 | 23.31 | 23.54 | 98,464 | -0.72(-2.97%) |
Jun 04, 2015 | 24.10 | 24.58 | 23.87 | 24.26 | 135,554 | -0.10(-0.41%) |
Jun 03, 2015 | 24.83 | 25.44 | 23.57 | 24.36 | 239,182 | -0.35(-1.42%) |
Jun 02, 2015 | 24.80 | 25.14 | 24.55 | 24.71 | 53,157 | -0.24(-0.96%) |