Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.73 | 20.75 | 20.32 | 20.55 | 7,526,744 | -0.25(-1.21%) |
Aug 28, 2015 | 21.04 | 21.05 | 20.51 | 20.81 | 7,037,567 | -0.25(-1.20%) |
Aug 27, 2015 | 20.90 | 21.07 | 20.73 | 21.06 | 5,467,916 | +0.31(+1.50%) |
Aug 26, 2015 | 20.52 | 20.82 | 20.23 | 20.75 | 9,640,660 | +0.49(+2.42%) |
Aug 25, 2015 | 21.16 | 21.21 | 20.24 | 20.26 | 10,535,884 | -0.55(-2.65%) |
Aug 24, 2015 | 21.15 | 21.54 | 20.69 | 20.81 | 11,930,833 | -1.01(-4.65%) |
Aug 21, 2015 | 22.05 | 22.20 | 21.82 | 21.82 | 6,263,187 | -0.31(-1.41%) |
Aug 20, 2015 | 22.09 | 22.44 | 22.02 | 22.13 | 5,026,339 | -0.10(-0.45%) |
Aug 19, 2015 | 22.10 | 22.33 | 21.99 | 22.23 | 4,184,859 | +0.06(+0.27%) |
Aug 18, 2015 | 22.23 | 22.25 | 22.08 | 22.17 | 4,589,552 | -0.10(-0.45%) |
Aug 17, 2015 | 22.21 | 22.34 | 22.08 | 22.27 | 5,242,240 | +0.15(+0.66%) |
Aug 14, 2015 | 21.99 | 22.18 | 21.84 | 22.13 | 3,792,608 | +0.14(+0.63%) |
Aug 13, 2015 | 21.98 | 22.08 | 21.75 | 21.99 | 7,704,335 | -0.07(-0.30%) |
Aug 12, 2015 | 21.58 | 22.07 | 21.57 | 22.05 | 9,210,581 | +0.40(+1.84%) |
Aug 11, 2015 | 21.60 | 21.77 | 21.46 | 21.66 | 5,993,797 | +0.16(+0.74%) |
Aug 10, 2015 | 21.44 | 21.67 | 21.44 | 21.50 | 4,904,078 | +0.03(+0.15%) |
Aug 07, 2015 | 21.28 | 21.60 | 21.09 | 21.46 | 8,162,869 | +0.18(+0.84%) |
Aug 06, 2015 | 21.06 | 21.31 | 20.86 | 21.28 | 4,527,984 | +0.24(+1.13%) |
Aug 05, 2015 | 21.01 | 21.15 | 20.95 | 21.05 | 4,578,701 | +0.13(+0.63%) |
Aug 04, 2015 | 21.07 | 21.13 | 20.88 | 20.91 | 4,342,814 | -0.23(-1.10%) |
Aug 03, 2015 | 21.16 | 21.29 | 21.03 | 21.15 | 6,623,812 | +0.05(+0.22%) |
Jul 31, 2015 | 21.06 | 21.28 | 21.06 | 21.10 | 5,710,920 | +0.20(+0.95%) |
Jul 30, 2015 | 20.65 | 20.93 | 20.65 | 20.90 | 6,463,318 | +0.14(+0.67%) |
Jul 29, 2015 | 20.66 | 20.76 | 20.57 | 20.76 | 4,943,104 | +0.05(+0.26%) |
Jul 28, 2015 | 20.70 | 20.79 | 20.58 | 20.71 | 5,433,075 | +0.11(+0.52%) |
Jul 27, 2015 | 20.39 | 20.70 | 20.38 | 20.60 | 5,400,646 | +0.24(+1.17%) |
Jul 24, 2015 | 20.35 | 20.45 | 20.25 | 20.36 | 5,521,824 | -0.01(-0.03%) |
Jul 23, 2015 | 20.53 | 20.55 | 20.27 | 20.37 | 6,836,970 | -0.18(-0.87%) |
Jul 22, 2015 | 20.49 | 20.69 | 20.48 | 20.55 | 6,146,296 | +0.05(+0.26%) |
Jul 21, 2015 | 20.50 | 20.59 | 20.43 | 20.50 | 5,015,761 | -0.09(-0.45%) |
Jul 20, 2015 | 20.63 | 20.64 | 20.43 | 20.59 | 4,792,954 | -0.04(-0.19%) |
Jul 17, 2015 | 20.80 | 20.80 | 20.62 | 20.63 | 5,318,202 | -0.21(-1.02%) |
Jul 16, 2015 | 20.71 | 20.91 | 20.71 | 20.84 | 7,055,555 | +0.13(+0.61%) |
Jul 15, 2015 | 20.55 | 20.71 | 20.41 | 20.71 | 7,076,675 | +0.16(+0.77%) |
Jul 14, 2015 | 20.61 | 20.66 | 20.46 | 20.55 | 5,231,977 | +0.01(+0.06%) |
Jul 13, 2015 | 20.67 | 20.69 | 20.44 | 20.54 | 5,717,169 | -0.04(-0.19%) |
Jul 10, 2015 | 20.42 | 20.75 | 20.32 | 20.58 | 11,842,633 | +0.26(+1.27%) |
Jul 09, 2015 | 20.55 | 20.61 | 20.25 | 20.32 | 6,715,190 | -0.14(-0.68%) |
Jul 08, 2015 | 20.42 | 20.55 | 20.37 | 20.46 | 8,691,429 | -0.05(-0.26%) |
Jul 07, 2015 | 19.98 | 20.59 | 19.98 | 20.52 | 11,949,019 | +0.60(+3.03%) |
Jul 06, 2015 | 19.83 | 19.95 | 19.75 | 19.91 | 11,579,090 | +0.15(+0.74%) |
Jul 02, 2015 | 19.73 | 19.77 | 19.77 | 19.77 | 9,025,943 | +0.17(+0.85%) |
Jul 01, 2015 | 19.67 | 19.69 | 19.45 | 19.60 | 8,376,898 | +0.05(+0.27%) |
Jun 30, 2015 | 19.62 | 19.63 | 19.45 | 19.55 | 9,730,719 | +0.01(+0.07%) |
Jun 29, 2015 | 19.75 | 19.96 | 19.53 | 19.53 | 7,789,176 | -0.20(-1.01%) |
Jun 26, 2015 | 19.65 | 19.85 | 19.57 | 19.73 | 6,388,507 | +0.07(+0.37%) |
Jun 25, 2015 | 19.78 | 19.83 | 19.63 | 19.66 | 5,172,775 | -0.05(-0.27%) |
Jun 24, 2015 | 19.94 | 20.04 | 19.71 | 19.71 | 7,202,272 | -0.23(-1.13%) |
Jun 23, 2015 | 20.28 | 20.32 | 19.92 | 19.94 | 5,931,088 | -0.36(-1.80%) |
Jun 22, 2015 | 20.49 | 20.52 | 20.26 | 20.30 | 5,740,755 | +0.05(+0.26%) |
Jun 19, 2015 | 20.36 | 20.53 | 20.24 | 20.25 | 7,004,469 | -0.19(-0.94%) |
Jun 18, 2015 | 20.14 | 20.54 | 20.14 | 20.44 | 6,936,487 | +0.31(+1.52%) |
Jun 17, 2015 | 19.90 | 20.18 | 19.87 | 20.14 | 7,383,867 | +0.22(+1.10%) |
Jun 16, 2015 | 19.85 | 19.98 | 19.73 | 19.92 | 8,536,328 | +0.07(+0.37%) |
Jun 15, 2015 | 19.98 | 20.02 | 19.85 | 19.85 | 6,022,464 | -0.15(-0.76%) |
Jun 12, 2015 | 20.16 | 20.24 | 19.98 | 20.00 | 4,611,168 | -0.25(-1.24%) |
Jun 11, 2015 | 20.21 | 20.30 | 20.10 | 20.25 | 8,805,432 | +0.21(+1.03%) |
Jun 10, 2015 | 20.12 | 20.22 | 19.99 | 20.04 | 8,824,570 | +0.08(+0.40%) |
Jun 09, 2015 | 20.01 | 20.07 | 19.94 | 19.96 | 8,249,929 | -0.01(-0.07%) |
Jun 08, 2015 | 20.24 | 20.28 | 19.96 | 19.98 | 10,832,143 | -0.30(-1.50%) |
Jun 05, 2015 | 20.39 | 20.42 | 20.15 | 20.28 | 9,261,558 | -0.33(-1.59%) |
Jun 04, 2015 | 20.59 | 20.77 | 20.56 | 20.61 | 8,634,588 | -0.01(-0.03%) |
Jun 03, 2015 | 20.90 | 20.95 | 20.56 | 20.62 | 9,639,979 | -0.23(-1.10%) |
Jun 02, 2015 | 21.20 | 21.24 | 20.74 | 20.84 | 16,130,395 | -0.38(-1.78%) |