Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.40 | 21.53 | 21.16 | 21.45 | 791,654 | -0.05(-0.25%) |
Aug 28, 2015 | 21.55 | 21.55 | 21.19 | 21.50 | 442,871 | -0.04(-0.18%) |
Aug 27, 2015 | 21.51 | 21.61 | 21.07 | 21.54 | 560,673 | +0.11(+0.50%) |
Aug 26, 2015 | 22.07 | 22.07 | 21.04 | 21.43 | 514,056 | -0.08(-0.35%) |
Aug 25, 2015 | 22.29 | 22.30 | 21.45 | 21.51 | 830,383 | -0.38(-1.73%) |
Aug 24, 2015 | 21.41 | 22.38 | 21.32 | 21.89 | 897,323 | -0.31(-1.40%) |
Aug 21, 2015 | 21.92 | 22.46 | 21.58 | 22.20 | 615,128 | -0.07(-0.31%) |
Aug 20, 2015 | 22.43 | 22.55 | 22.24 | 22.27 | 478,376 | -0.27(-1.18%) |
Aug 19, 2015 | 22.25 | 22.61 | 22.00 | 22.53 | 416,667 | +0.13(+0.58%) |
Aug 18, 2015 | 22.43 | 22.64 | 22.17 | 22.40 | 386,095 | -0.04(-0.17%) |
Aug 17, 2015 | 22.21 | 22.56 | 22.08 | 22.44 | 372,816 | +0.16(+0.71%) |
Aug 14, 2015 | 21.88 | 22.29 | 21.70 | 22.28 | 288,101 | +0.36(+1.63%) |
Aug 13, 2015 | 21.95 | 22.12 | 21.70 | 21.92 | 358,686 | -0.16(-0.72%) |
Aug 12, 2015 | 21.69 | 22.10 | 21.56 | 22.08 | 273,444 | +0.30(+1.39%) |
Aug 11, 2015 | 21.55 | 21.78 | 21.46 | 21.78 | 283,381 | +0.17(+0.77%) |
Aug 10, 2015 | 21.80 | 22.08 | 21.54 | 21.61 | 335,220 | -0.11(-0.49%) |
Aug 07, 2015 | 21.45 | 21.78 | 21.31 | 21.72 | 391,804 | +0.17(+0.81%) |
Aug 06, 2015 | 21.63 | 21.63 | 21.13 | 21.55 | 405,762 | -0.05(-0.21%) |
Aug 05, 2015 | 21.61 | 21.78 | 21.51 | 21.59 | 326,745 | +0.05(+0.25%) |
Aug 04, 2015 | 21.86 | 21.96 | 21.40 | 21.54 | 369,890 | -0.37(-1.70%) |
Aug 03, 2015 | 21.92 | 22.05 | 21.92 | 21.91 | 479,593 | -0.02(-0.07%) |
Jul 31, 2015 | 22.26 | 22.30 | 21.84 | 21.92 | 632,297 | +0.15(+0.70%) |
Jul 30, 2015 | 21.62 | 21.96 | 21.55 | 21.77 | 847,884 | +0.15(+0.70%) |
Jul 29, 2015 | 21.49 | 21.70 | 21.39 | 21.62 | 798,262 | +0.06(+0.28%) |
Jul 28, 2015 | 21.41 | 21.65 | 21.13 | 21.56 | 519,656 | +0.15(+0.71%) |
Jul 27, 2015 | 21.01 | 21.48 | 21.01 | 21.41 | 493,809 | +0.40(+1.91%) |
Jul 24, 2015 | 21.09 | 21.16 | 20.95 | 21.01 | 430,731 | -0.14(-0.65%) |
Jul 23, 2015 | 21.50 | 21.50 | 21.08 | 21.14 | 387,392 | -0.34(-1.59%) |
Jul 22, 2015 | 21.48 | 21.61 | 21.45 | 21.48 | 252,147 | +0.01(+0.03%) |
Jul 21, 2015 | 21.77 | 21.89 | 21.44 | 21.48 | 340,521 | -0.30(-1.39%) |
Jul 20, 2015 | 22.04 | 22.04 | 21.71 | 21.78 | 336,636 | -0.26(-1.17%) |
Jul 17, 2015 | 22.32 | 22.36 | 22.00 | 22.04 | 492,303 | -0.32(-1.43%) |
Jul 16, 2015 | 22.27 | 22.55 | 22.20 | 22.36 | 1,001,120 | +0.68(+3.15%) |
Jul 15, 2015 | 21.60 | 21.71 | 21.31 | 21.67 | 746,268 | +0.09(+0.42%) |
Jul 14, 2015 | 21.45 | 21.60 | 21.32 | 21.58 | 667,768 | +0.11(+0.53%) |
Jul 13, 2015 | 21.53 | 21.96 | 21.36 | 21.47 | 475,952 | -0.05(-0.25%) |
Jul 10, 2015 | 21.50 | 21.67 | 21.36 | 21.52 | 402,193 | +0.11(+0.50%) |
Jul 09, 2015 | 22.07 | 22.07 | 21.39 | 21.42 | 637,076 | -0.49(-2.25%) |
Jul 08, 2015 | 21.74 | 22.05 | 21.71 | 21.91 | 916,445 | +0.00(+0.00%) |
Jul 07, 2015 | 21.32 | 22.01 | 21.32 | 21.91 | 724,408 | +0.66(+3.11%) |
Jul 06, 2015 | 21.12 | 21.45 | 21.12 | 21.25 | 328,179 | +0.13(+0.61%) |
Jul 02, 2015 | 21.08 | 21.12 | 21.12 | 21.12 | 281,956 | +0.20(+0.94%) |
Jul 01, 2015 | 20.98 | 21.17 | 20.78 | 20.92 | 824,512 | +0.02(+0.11%) |
Jun 30, 2015 | 21.17 | 21.18 | 20.85 | 20.90 | 888,418 | -0.11(-0.54%) |
Jun 29, 2015 | 21.05 | 21.36 | 20.98 | 21.01 | 497,077 | -0.09(-0.43%) |
Jun 26, 2015 | 21.25 | 21.30 | 20.96 | 21.11 | 1,009,814 | -0.04(-0.18%) |
Jun 25, 2015 | 21.42 | 21.42 | 21.01 | 21.14 | 663,757 | -0.24(-1.10%) |
Jun 24, 2015 | 21.58 | 21.73 | 21.38 | 21.38 | 481,776 | -0.24(-1.12%) |
Jun 23, 2015 | 21.73 | 21.73 | 21.38 | 21.62 | 686,134 | +0.03(+0.14%) |
Jun 22, 2015 | 21.63 | 21.78 | 21.49 | 21.59 | 594,206 | +0.00(+0.00%) |
Jun 19, 2015 | 21.55 | 21.65 | 21.42 | 21.59 | 1,333,397 | +0.04(+0.18%) |
Jun 18, 2015 | 21.23 | 21.62 | 21.11 | 21.55 | 1,306,265 | +0.59(+2.82%) |
Jun 17, 2015 | 21.06 | 21.19 | 20.78 | 20.96 | 810,009 | -0.02(-0.11%) |
Jun 16, 2015 | 20.80 | 21.00 | 20.67 | 20.98 | 644,243 | +0.13(+0.62%) |
Jun 15, 2015 | 20.86 | 20.90 | 20.31 | 20.85 | 579,275 | -0.13(-0.61%) |
Jun 12, 2015 | 21.25 | 21.34 | 20.93 | 20.98 | 372,236 | -0.33(-1.53%) |
Jun 11, 2015 | 21.39 | 21.45 | 21.17 | 21.31 | 357,571 | +0.08(+0.38%) |
Jun 10, 2015 | 20.97 | 21.39 | 20.97 | 21.23 | 590,655 | +0.28(+1.33%) |
Jun 09, 2015 | 21.21 | 21.27 | 20.92 | 20.95 | 311,718 | -0.25(-1.17%) |
Jun 08, 2015 | 21.39 | 21.51 | 21.17 | 21.20 | 337,694 | -0.16(-0.74%) |
Jun 05, 2015 | 21.49 | 21.80 | 21.23 | 21.36 | 466,196 | -0.31(-1.42%) |
Jun 04, 2015 | 21.97 | 22.16 | 21.63 | 21.67 | 403,703 | -0.45(-2.04%) |
Jun 03, 2015 | 22.21 | 22.39 | 21.95 | 22.12 | 393,074 | -0.11(-0.47%) |
Jun 02, 2015 | 22.40 | 22.40 | 22.04 | 22.22 | 647,566 | -0.33(-1.47%) |