Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.07 | 22.18 | 21.97 | 22.03 | 277,921 | -0.44(-1.96%) |
Aug 28, 2015 | 22.46 | 22.73 | 22.33 | 22.47 | 426,371 | +0.33(+1.50%) |
Aug 27, 2015 | 22.00 | 22.21 | 21.95 | 22.14 | 320,093 | +0.19(+0.86%) |
Aug 26, 2015 | 21.81 | 21.97 | 21.54 | 21.95 | 266,470 | +0.40(+1.84%) |
Aug 25, 2015 | 22.15 | 22.20 | 21.55 | 21.55 | 652,356 | -0.01(-0.07%) |
Aug 24, 2015 | 21.26 | 21.87 | 20.97 | 21.57 | 527,693 | -0.37(-1.68%) |
Aug 21, 2015 | 22.54 | 22.54 | 21.94 | 21.94 | 306,072 | -0.35(-1.56%) |
Aug 20, 2015 | 22.41 | 22.52 | 22.28 | 22.28 | 250,420 | -0.97(-4.17%) |
Aug 19, 2015 | 23.34 | 23.36 | 23.21 | 23.25 | 205,425 | -0.15(-0.65%) |
Aug 18, 2015 | 23.38 | 23.53 | 23.38 | 23.40 | 161,779 | +0.06(+0.25%) |
Aug 17, 2015 | 23.12 | 23.35 | 23.12 | 23.35 | 207,130 | -0.02(-0.09%) |
Aug 14, 2015 | 23.29 | 23.38 | 23.25 | 23.37 | 142,195 | +0.01(+0.06%) |
Aug 13, 2015 | 23.34 | 23.41 | 23.29 | 23.35 | 150,527 | +0.08(+0.34%) |
Aug 12, 2015 | 23.12 | 23.27 | 22.97 | 23.27 | 254,503 | +0.14(+0.63%) |
Aug 11, 2015 | 23.19 | 23.22 | 23.10 | 23.13 | 287,093 | -0.35(-1.48%) |
Aug 10, 2015 | 23.30 | 23.49 | 23.27 | 23.48 | 156,028 | +0.07(+0.31%) |
Aug 07, 2015 | 23.49 | 23.49 | 23.33 | 23.40 | 178,322 | +0.01(+0.06%) |
Aug 06, 2015 | 23.47 | 23.49 | 23.35 | 23.39 | 244,647 | -0.17(-0.71%) |
Aug 05, 2015 | 23.55 | 23.59 | 23.48 | 23.56 | 283,503 | +0.22(+0.93%) |
Aug 04, 2015 | 23.35 | 23.42 | 23.30 | 23.34 | 225,873 | +0.07(+0.28%) |
Aug 03, 2015 | 23.25 | 23.30 | 23.19 | 23.27 | 173,629 | +0.17(+0.72%) |
Jul 31, 2015 | 23.14 | 23.20 | 23.08 | 23.11 | 229,595 | +0.22(+0.95%) |
Jul 30, 2015 | 22.96 | 22.96 | 22.78 | 22.89 | 188,172 | -0.33(-1.40%) |
Jul 29, 2015 | 23.16 | 23.27 | 23.08 | 23.22 | 296,800 | +0.33(+1.42%) |
Jul 28, 2015 | 22.92 | 22.96 | 22.82 | 22.89 | 257,075 | +0.04(+0.16%) |
Jul 27, 2015 | 22.79 | 22.90 | 22.75 | 22.86 | 256,426 | +0.08(+0.35%) |
Jul 24, 2015 | 23.01 | 23.01 | 22.74 | 22.78 | 283,030 | -0.31(-1.35%) |
Jul 23, 2015 | 23.09 | 23.14 | 23.02 | 23.09 | 313,265 | -0.09(-0.41%) |
Jul 22, 2015 | 23.21 | 23.29 | 23.17 | 23.18 | 227,521 | -0.25(-1.08%) |
Jul 21, 2015 | 23.49 | 23.51 | 23.38 | 23.43 | 152,197 | -0.08(-0.34%) |
Jul 20, 2015 | 23.52 | 23.59 | 23.48 | 23.51 | 162,600 | +0.04(+0.18%) |
Jul 17, 2015 | 23.51 | 23.56 | 23.45 | 23.47 | 146,131 | +0.22(+0.93%) |
Jul 16, 2015 | 23.25 | 23.31 | 23.17 | 23.25 | 180,979 | -0.06(-0.25%) |
Jul 15, 2015 | 23.41 | 23.44 | 23.31 | 23.31 | 272,814 | +0.13(+0.56%) |
Jul 14, 2015 | 23.08 | 23.24 | 23.03 | 23.18 | 463,393 | -0.06(-0.25%) |
Jul 13, 2015 | 23.24 | 23.33 | 23.20 | 23.24 | 243,856 | +0.19(+0.82%) |
Jul 10, 2015 | 22.92 | 23.15 | 22.92 | 23.05 | 442,295 | +0.19(+0.82%) |
Jul 09, 2015 | 22.99 | 23.09 | 22.80 | 22.86 | 233,799 | +0.10(+0.44%) |
Jul 08, 2015 | 23.02 | 23.04 | 22.75 | 22.76 | 562,722 | -0.57(-2.45%) |
Jul 07, 2015 | 23.31 | 23.35 | 23.13 | 23.33 | 204,455 | -0.10(-0.43%) |
Jul 06, 2015 | 23.16 | 23.53 | 23.16 | 23.43 | 734,730 | +0.33(+1.44%) |
Jul 02, 2015 | 23.19 | 23.10 | 23.10 | 23.10 | 337,291 | -0.16(-0.68%) |
Jul 01, 2015 | 23.34 | 23.39 | 23.19 | 23.26 | 479,246 | -0.17(-0.71%) |
Jun 30, 2015 | 23.55 | 23.64 | 23.43 | 23.43 | 301,750 | +0.09(+0.37%) |
Jun 29, 2015 | 23.40 | 23.53 | 23.31 | 23.34 | 236,498 | -0.51(-2.12%) |
Jun 26, 2015 | 23.90 | 23.93 | 23.82 | 23.85 | 297,089 | -0.23(-0.96%) |
Jun 25, 2015 | 24.44 | 24.44 | 24.06 | 24.08 | 303,800 | -0.22(-0.89%) |
Jun 24, 2015 | 24.39 | 24.45 | 24.26 | 24.29 | 222,488 | -0.30(-1.21%) |
Jun 23, 2015 | 24.67 | 24.72 | 24.51 | 24.59 | 251,537 | +0.00(+0.00%) |
Jun 22, 2015 | 24.60 | 24.70 | 24.55 | 24.59 | 251,750 | +0.29(+1.19%) |
Jun 19, 2015 | 24.29 | 24.39 | 24.29 | 24.30 | 305,905 | +0.04(+0.15%) |
Jun 18, 2015 | 24.23 | 24.38 | 24.23 | 24.26 | 222,200 | +0.12(+0.48%) |
Jun 17, 2015 | 24.13 | 24.22 | 24.01 | 24.15 | 169,660 | -0.14(-0.59%) |
Jun 16, 2015 | 24.19 | 24.32 | 24.16 | 24.29 | 163,060 | +0.08(+0.33%) |
Jun 15, 2015 | 24.25 | 24.29 | 24.16 | 24.21 | 254,642 | -0.18(-0.74%) |
Jun 12, 2015 | 24.39 | 24.46 | 24.34 | 24.39 | 224,353 | -0.16(-0.65%) |
Jun 11, 2015 | 24.59 | 24.59 | 24.47 | 24.55 | 226,960 | -0.12(-0.47%) |
Jun 10, 2015 | 24.56 | 24.76 | 24.56 | 24.67 | 691,555 | +0.32(+1.31%) |
Jun 09, 2015 | 24.41 | 24.42 | 24.29 | 24.35 | 1,939,648 | -0.16(-0.65%) |
Jun 08, 2015 | 24.56 | 24.58 | 24.49 | 24.51 | 136,644 | -0.12(-0.50%) |
Jun 05, 2015 | 24.54 | 24.68 | 24.53 | 24.63 | 167,849 | -0.05(-0.20%) |
Jun 04, 2015 | 24.62 | 24.71 | 24.58 | 24.68 | 177,772 | -0.23(-0.93%) |
Jun 03, 2015 | 24.86 | 24.95 | 24.78 | 24.92 | 157,326 | +0.20(+0.79%) |
Jun 02, 2015 | 24.68 | 24.82 | 24.63 | 24.72 | 245,765 | -0.27(-1.07%) |