Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.66 | 23.05 | 22.62 | 22.94 | 1,467,497 | +0.06(+0.26%) |
Aug 28, 2015 | 22.76 | 23.09 | 22.52 | 22.88 | 789,284 | +0.00(+0.00%) |
Aug 27, 2015 | 22.94 | 23.03 | 22.46 | 22.88 | 972,960 | +0.00(+0.00%) |
Aug 26, 2015 | 22.49 | 22.91 | 22.12 | 22.88 | 1,278,194 | +0.91(+4.15%) |
Aug 25, 2015 | 22.93 | 22.93 | 21.95 | 21.97 | 898,834 | -0.37(-1.65%) |
Aug 24, 2015 | 21.74 | 23.11 | 21.59 | 22.34 | 1,721,449 | -0.76(-3.27%) |
Aug 21, 2015 | 23.44 | 23.51 | 23.04 | 23.09 | 1,842,943 | -0.58(-2.47%) |
Aug 20, 2015 | 23.50 | 23.83 | 23.31 | 23.68 | 906,715 | +0.03(+0.11%) |
Aug 19, 2015 | 23.68 | 23.77 | 23.44 | 23.65 | 537,579 | -0.07(-0.29%) |
Aug 18, 2015 | 23.73 | 23.83 | 23.55 | 23.72 | 928,088 | -0.01(-0.04%) |
Aug 17, 2015 | 23.34 | 23.90 | 23.24 | 23.73 | 771,438 | +0.37(+1.58%) |
Aug 14, 2015 | 23.37 | 23.48 | 23.22 | 23.36 | 605,738 | -0.04(-0.18%) |
Aug 13, 2015 | 23.33 | 23.56 | 23.08 | 23.40 | 614,937 | +0.11(+0.48%) |
Aug 12, 2015 | 23.02 | 23.41 | 22.68 | 23.29 | 835,131 | -0.09(-0.37%) |
Aug 11, 2015 | 22.78 | 23.44 | 22.74 | 23.38 | 1,261,666 | +0.40(+1.72%) |
Aug 10, 2015 | 23.15 | 23.68 | 22.92 | 22.98 | 1,120,229 | -0.01(-0.04%) |
Aug 07, 2015 | 22.49 | 23.00 | 22.41 | 22.99 | 705,801 | +0.41(+1.83%) |
Aug 06, 2015 | 23.20 | 23.28 | 22.30 | 22.58 | 822,838 | -0.60(-2.59%) |
Aug 05, 2015 | 23.09 | 23.26 | 22.94 | 23.18 | 894,169 | +0.09(+0.41%) |
Aug 04, 2015 | 23.23 | 23.31 | 23.03 | 23.09 | 586,714 | -0.18(-0.77%) |
Aug 03, 2015 | 23.67 | 23.67 | 22.92 | 23.26 | 1,168,178 | -0.44(-1.88%) |
Jul 31, 2015 | 23.79 | 23.94 | 23.50 | 23.71 | 1,240,620 | -0.07(-0.29%) |
Jul 30, 2015 | 23.93 | 24.03 | 23.56 | 23.78 | 2,342,731 | -0.15(-0.64%) |
Jul 29, 2015 | 22.46 | 23.98 | 22.32 | 23.93 | 2,745,060 | +1.77(+7.99%) |
Jul 28, 2015 | 22.12 | 22.38 | 21.61 | 22.16 | 934,118 | +0.59(+2.74%) |
Jul 27, 2015 | 21.90 | 21.91 | 21.50 | 21.57 | 447,763 | -0.51(-2.32%) |
Jul 24, 2015 | 22.33 | 22.34 | 22.02 | 22.08 | 533,499 | -0.24(-1.07%) |
Jul 23, 2015 | 22.35 | 22.52 | 22.21 | 22.32 | 433,376 | +0.00(+0.00%) |
Jul 22, 2015 | 22.44 | 22.50 | 22.17 | 22.32 | 655,321 | -0.18(-0.80%) |
Jul 21, 2015 | 22.54 | 22.73 | 22.47 | 22.50 | 378,024 | -0.08(-0.34%) |
Jul 20, 2015 | 22.73 | 22.76 | 22.50 | 22.58 | 401,260 | -0.15(-0.64%) |
Jul 17, 2015 | 22.87 | 22.87 | 22.54 | 22.73 | 371,451 | -0.14(-0.60%) |
Jul 16, 2015 | 22.86 | 23.02 | 22.73 | 22.86 | 420,200 | +0.12(+0.53%) |
Jul 15, 2015 | 22.55 | 22.83 | 22.44 | 22.74 | 812,562 | +0.20(+0.87%) |
Jul 14, 2015 | 22.33 | 22.55 | 22.22 | 22.55 | 632,534 | +0.21(+0.92%) |
Jul 13, 2015 | 22.23 | 22.40 | 22.14 | 22.34 | 834,345 | +0.16(+0.73%) |
Jul 10, 2015 | 21.94 | 22.23 | 21.80 | 22.18 | 728,981 | +0.50(+2.33%) |
Jul 09, 2015 | 21.98 | 22.10 | 21.67 | 21.67 | 518,827 | -0.01(-0.04%) |
Jul 08, 2015 | 21.63 | 21.79 | 21.46 | 21.68 | 649,630 | -0.17(-0.78%) |
Jul 07, 2015 | 21.74 | 21.96 | 21.51 | 21.85 | 1,033,759 | +0.18(+0.83%) |
Jul 06, 2015 | 21.61 | 21.79 | 21.46 | 21.67 | 1,185,311 | -0.15(-0.67%) |
Jul 02, 2015 | 21.95 | 21.82 | 21.82 | 21.82 | 783,625 | -0.15(-0.70%) |
Jul 01, 2015 | 21.81 | 21.97 | 21.64 | 21.97 | 1,007,586 | +0.39(+1.82%) |
Jun 30, 2015 | 21.76 | 21.76 | 21.31 | 21.58 | 1,090,676 | -0.04(-0.20%) |
Jun 29, 2015 | 22.07 | 22.12 | 21.55 | 21.62 | 1,120,996 | -0.65(-2.92%) |
Jun 26, 2015 | 22.75 | 22.75 | 22.02 | 22.27 | 2,662,994 | -0.42(-1.85%) |
Jun 25, 2015 | 22.56 | 22.78 | 22.43 | 22.69 | 924,941 | +0.23(+1.03%) |
Jun 24, 2015 | 22.59 | 22.66 | 22.43 | 22.46 | 617,973 | -0.12(-0.53%) |
Jun 23, 2015 | 22.60 | 22.66 | 22.44 | 22.58 | 1,033,836 | -0.02(-0.08%) |
Jun 22, 2015 | 22.61 | 22.72 | 22.50 | 22.60 | 463,994 | +0.13(+0.57%) |
Jun 19, 2015 | 22.44 | 22.57 | 22.25 | 22.47 | 1,406,055 | +0.09(+0.38%) |
Jun 18, 2015 | 22.19 | 22.41 | 22.19 | 22.38 | 696,953 | +0.25(+1.12%) |
Jun 17, 2015 | 22.05 | 22.20 | 22.01 | 22.14 | 813,178 | +0.09(+0.39%) |
Jun 16, 2015 | 21.72 | 22.10 | 21.67 | 22.05 | 706,048 | +0.31(+1.42%) |
Jun 15, 2015 | 21.63 | 21.95 | 21.43 | 21.74 | 907,525 | -0.07(-0.31%) |
Jun 12, 2015 | 21.87 | 21.99 | 21.76 | 21.81 | 566,365 | -0.18(-0.82%) |
Jun 11, 2015 | 22.03 | 22.19 | 21.93 | 21.99 | 1,035,133 | -0.02(-0.08%) |
Jun 10, 2015 | 21.27 | 22.02 | 21.19 | 22.01 | 1,376,531 | +0.83(+3.92%) |
Jun 09, 2015 | 21.48 | 21.52 | 20.96 | 21.18 | 1,258,093 | -0.30(-1.39%) |
Jun 08, 2015 | 21.61 | 21.71 | 21.39 | 21.48 | 895,683 | -0.12(-0.55%) |
Jun 05, 2015 | 21.78 | 21.82 | 21.55 | 21.60 | 1,072,328 | -0.20(-0.94%) |
Jun 04, 2015 | 22.01 | 22.05 | 21.51 | 21.80 | 1,798,517 | -0.31(-1.42%) |
Jun 03, 2015 | 22.00 | 22.14 | 21.92 | 22.12 | 1,049,983 | +0.13(+0.58%) |
Jun 02, 2015 | 21.68 | 22.02 | 21.62 | 21.99 | 1,985,154 | +0.22(+1.02%) |