Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.88 | 24.16 | 23.45 | 23.74 | 245,261 | -0.14(-0.59%) |
Aug 28, 2015 | 23.38 | 23.94 | 23.12 | 23.88 | 502,001 | +0.58(+2.49%) |
Aug 27, 2015 | 22.82 | 23.38 | 22.48 | 23.30 | 490,031 | +0.88(+3.93%) |
Aug 26, 2015 | 22.63 | 22.77 | 21.13 | 22.42 | 683,184 | +0.16(+0.72%) |
Aug 25, 2015 | 22.50 | 22.81 | 21.98 | 22.26 | 592,815 | +0.04(+0.18%) |
Aug 24, 2015 | 21.19 | 23.46 | 20.99 | 22.22 | 635,528 | -0.15(-0.67%) |
Aug 21, 2015 | 21.73 | 22.85 | 20.73 | 22.37 | 642,967 | -0.51(-2.23%) |
Aug 20, 2015 | 23.71 | 23.82 | 22.86 | 22.88 | 343,327 | -1.09(-4.55%) |
Aug 19, 2015 | 24.62 | 24.81 | 23.74 | 23.97 | 429,416 | -0.50(-2.04%) |
Aug 18, 2015 | 24.97 | 25.17 | 24.26 | 24.47 | 539,015 | -0.52(-2.08%) |
Aug 17, 2015 | 23.49 | 25.99 | 23.37 | 24.99 | 1,290,952 | +2.41(+10.67%) |
Aug 14, 2015 | 22.52 | 22.62 | 22.18 | 22.58 | 167,984 | +0.07(+0.31%) |
Aug 13, 2015 | 22.87 | 23.20 | 22.39 | 22.51 | 273,133 | -0.49(-2.13%) |
Aug 12, 2015 | 22.13 | 23.05 | 21.79 | 23.00 | 303,391 | +0.46(+2.04%) |
Aug 11, 2015 | 22.73 | 23.58 | 22.42 | 22.54 | 319,331 | -0.50(-2.17%) |
Aug 10, 2015 | 22.60 | 23.17 | 22.38 | 23.04 | 335,856 | +0.54(+2.40%) |
Aug 07, 2015 | 21.74 | 22.52 | 21.65 | 22.50 | 262,462 | +0.62(+2.83%) |
Aug 06, 2015 | 22.41 | 22.41 | 21.31 | 21.88 | 278,601 | -0.30(-1.35%) |
Aug 05, 2015 | 22.01 | 22.79 | 21.84 | 22.18 | 258,785 | +0.28(+1.28%) |
Aug 04, 2015 | 22.66 | 22.70 | 21.72 | 21.90 | 368,926 | -0.76(-3.35%) |
Aug 03, 2015 | 22.68 | 23.06 | 22.52 | 22.66 | 312,271 | -0.07(-0.31%) |
Jul 31, 2015 | 22.62 | 23.05 | 22.33 | 22.73 | 371,775 | +0.14(+0.62%) |
Jul 30, 2015 | 22.13 | 22.76 | 21.90 | 22.59 | 409,887 | +0.35(+1.57%) |
Jul 29, 2015 | 20.75 | 23.07 | 20.30 | 22.24 | 1,101,658 | +1.09(+5.15%) |
Jul 28, 2015 | 21.15 | 21.37 | 20.43 | 21.15 | 517,880 | +0.13(+0.62%) |
Jul 27, 2015 | 21.78 | 21.98 | 20.91 | 21.02 | 484,242 | -0.89(-4.06%) |
Jul 24, 2015 | 22.05 | 22.05 | 21.55 | 21.91 | 437,305 | -0.23(-1.04%) |
Jul 23, 2015 | 21.30 | 22.49 | 21.25 | 22.14 | 341,323 | +0.89(+4.19%) |
Jul 22, 2015 | 21.59 | 21.63 | 20.70 | 21.25 | 478,232 | -0.71(-3.23%) |
Jul 21, 2015 | 21.56 | 22.25 | 21.51 | 21.96 | 339,954 | +0.38(+1.76%) |
Jul 20, 2015 | 22.11 | 22.31 | 21.35 | 21.58 | 458,129 | -0.53(-2.40%) |
Jul 17, 2015 | 22.36 | 22.36 | 21.78 | 22.11 | 260,645 | -0.31(-1.38%) |
Jul 16, 2015 | 21.89 | 22.49 | 21.82 | 22.42 | 414,954 | +0.60(+2.75%) |
Jul 15, 2015 | 22.29 | 22.29 | 21.66 | 21.82 | 216,046 | -0.45(-2.02%) |
Jul 14, 2015 | 22.34 | 22.54 | 22.26 | 22.27 | 202,650 | -0.13(-0.58%) |
Jul 13, 2015 | 22.41 | 22.50 | 21.86 | 22.40 | 441,061 | +0.04(+0.18%) |
Jul 10, 2015 | 21.63 | 22.88 | 21.54 | 22.36 | 535,911 | +1.41(+6.73%) |
Jul 09, 2015 | 21.50 | 22.15 | 20.84 | 20.95 | 338,871 | -0.53(-2.47%) |
Jul 08, 2015 | 21.79 | 21.98 | 21.35 | 21.48 | 289,708 | -0.67(-3.02%) |
Jul 07, 2015 | 22.66 | 22.66 | 21.23 | 22.15 | 353,994 | -0.35(-1.56%) |
Jul 06, 2015 | 22.69 | 23.05 | 22.20 | 22.50 | 262,556 | -0.32(-1.40%) |
Jul 02, 2015 | 22.95 | 22.82 | 22.82 | 22.82 | 191,500 | -0.01(-0.04%) |
Jul 01, 2015 | 23.16 | 23.51 | 22.57 | 22.83 | 329,571 | -0.03(-0.13%) |
Jun 30, 2015 | 23.25 | 23.50 | 22.66 | 22.86 | 612,666 | -0.29(-1.25%) |
Jun 29, 2015 | 23.50 | 23.73 | 23.13 | 23.15 | 382,030 | -0.73(-3.06%) |
Jun 26, 2015 | 25.00 | 25.02 | 23.68 | 23.88 | 908,903 | -1.22(-4.86%) |
Jun 25, 2015 | 25.01 | 25.50 | 24.67 | 25.10 | 457,398 | +0.26(+1.05%) |
Jun 24, 2015 | 25.12 | 25.13 | 23.40 | 24.84 | 1,349,563 | -1.25(-4.79%) |
Jun 23, 2015 | 26.09 | 27.11 | 25.87 | 26.09 | 796,966 | +0.00(+0.00%) |
Jun 22, 2015 | 25.74 | 26.77 | 25.68 | 26.09 | 581,081 | +0.53(+2.07%) |
Jun 19, 2015 | 26.36 | 26.39 | 25.44 | 25.56 | 865,172 | -0.68(-2.59%) |
Jun 18, 2015 | 25.38 | 26.36 | 25.32 | 26.24 | 446,900 | +0.87(+3.43%) |
Jun 17, 2015 | 25.41 | 25.74 | 25.24 | 25.37 | 330,711 | +0.06(+0.24%) |
Jun 16, 2015 | 25.40 | 25.56 | 25.16 | 25.31 | 418,719 | -0.12(-0.47%) |
Jun 15, 2015 | 24.88 | 25.88 | 24.40 | 25.43 | 426,334 | +0.41(+1.64%) |
Jun 12, 2015 | 24.91 | 25.25 | 24.67 | 25.02 | 238,072 | +0.05(+0.20%) |
Jun 11, 2015 | 24.87 | 25.11 | 24.83 | 24.97 | 501,132 | -0.37(-1.46%) |
Jun 10, 2015 | 24.56 | 25.40 | 24.56 | 25.34 | 574,787 | +0.82(+3.34%) |
Jun 09, 2015 | 24.40 | 24.55 | 23.88 | 24.52 | 269,109 | +0.25(+1.03%) |
Jun 08, 2015 | 24.41 | 24.72 | 23.97 | 24.27 | 290,223 | -0.20(-0.82%) |
Jun 05, 2015 | 23.95 | 24.50 | 23.83 | 24.47 | 568,094 | +0.47(+1.96%) |
Jun 04, 2015 | 24.55 | 24.76 | 23.92 | 24.00 | 423,963 | -0.75(-3.03%) |
Jun 03, 2015 | 24.22 | 24.90 | 23.79 | 24.75 | 292,510 | +0.62(+2.57%) |
Jun 02, 2015 | 24.63 | 24.76 | 24.05 | 24.13 | 198,343 | -0.55(-2.23%) |