Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.96 | 22.96 | 22.10 | 22.86 | 72,176 | -0.08(-0.35%) |
Aug 28, 2015 | 21.44 | 23.00 | 21.37 | 22.94 | 28,397 | +1.29(+5.96%) |
Aug 27, 2015 | 21.91 | 22.27 | 21.21 | 21.65 | 78,498 | -0.26(-1.19%) |
Aug 26, 2015 | 21.51 | 22.49 | 21.03 | 21.91 | 39,845 | +0.89(+4.23%) |
Aug 25, 2015 | 22.38 | 22.46 | 20.90 | 21.02 | 42,900 | -0.89(-4.06%) |
Aug 24, 2015 | 22.00 | 22.24 | 21.40 | 21.91 | 53,143 | -0.71(-3.14%) |
Aug 21, 2015 | 22.11 | 22.81 | 22.11 | 22.62 | 26,910 | +0.18(+0.80%) |
Aug 20, 2015 | 22.26 | 22.61 | 22.09 | 22.44 | 23,655 | +0.03(+0.13%) |
Aug 19, 2015 | 22.40 | 22.55 | 22.14 | 22.41 | 18,584 | +0.01(+0.04%) |
Aug 18, 2015 | 23.22 | 23.41 | 22.19 | 22.40 | 16,359 | -0.84(-3.61%) |
Aug 17, 2015 | 23.78 | 24.09 | 23.13 | 23.24 | 18,671 | -0.62(-2.60%) |
Aug 14, 2015 | 23.23 | 24.00 | 23.15 | 23.86 | 26,032 | +0.60(+2.58%) |
Aug 13, 2015 | 23.54 | 23.64 | 23.25 | 23.26 | 5,042 | -0.31(-1.32%) |
Aug 12, 2015 | 22.92 | 23.60 | 22.43 | 23.57 | 31,751 | +0.68(+2.97%) |
Aug 11, 2015 | 22.88 | 23.15 | 22.69 | 22.89 | 18,587 | -0.15(-0.65%) |
Aug 10, 2015 | 22.32 | 23.32 | 21.88 | 23.04 | 34,439 | +0.87(+3.92%) |
Aug 07, 2015 | 22.52 | 22.57 | 21.53 | 22.17 | 53,056 | -0.47(-2.08%) |
Aug 06, 2015 | 23.47 | 23.47 | 22.64 | 22.64 | 26,682 | -0.69(-2.96%) |
Aug 05, 2015 | 23.66 | 23.80 | 23.13 | 23.33 | 46,177 | -0.35(-1.48%) |
Aug 04, 2015 | 23.68 | 23.75 | 23.51 | 23.68 | 22,118 | +0.01(+0.04%) |
Aug 03, 2015 | 23.75 | 23.92 | 23.53 | 23.67 | 17,951 | +0.01(+0.04%) |
Jul 31, 2015 | 23.58 | 23.93 | 23.58 | 23.66 | 15,588 | +0.03(+0.13%) |
Jul 30, 2015 | 23.78 | 23.83 | 23.24 | 23.63 | 16,733 | -0.10(-0.42%) |
Jul 29, 2015 | 23.63 | 23.93 | 23.28 | 23.73 | 11,331 | +0.11(+0.47%) |
Jul 28, 2015 | 22.64 | 23.81 | 22.21 | 23.62 | 38,643 | +0.99(+4.37%) |
Jul 27, 2015 | 22.57 | 22.82 | 22.54 | 22.63 | 17,099 | +0.01(+0.04%) |
Jul 24, 2015 | 22.83 | 23.36 | 22.54 | 22.62 | 39,768 | -0.16(-0.70%) |
Jul 23, 2015 | 22.70 | 23.07 | 22.31 | 22.78 | 45,362 | +0.18(+0.80%) |
Jul 22, 2015 | 22.38 | 22.75 | 22.23 | 22.60 | 89,872 | +0.16(+0.71%) |
Jul 21, 2015 | 22.56 | 22.74 | 22.34 | 22.44 | 38,883 | -0.15(-0.66%) |
Jul 20, 2015 | 22.62 | 22.70 | 22.56 | 22.59 | 13,577 | +0.01(+0.04%) |
Jul 17, 2015 | 22.59 | 22.72 | 22.56 | 22.58 | 31,554 | -0.06(-0.27%) |
Jul 16, 2015 | 22.67 | 22.83 | 22.51 | 22.64 | 21,918 | +0.03(+0.13%) |
Jul 15, 2015 | 22.88 | 23.38 | 22.50 | 22.61 | 27,372 | -0.33(-1.44%) |
Jul 14, 2015 | 22.92 | 23.17 | 22.79 | 22.94 | 27,161 | +0.09(+0.39%) |
Jul 13, 2015 | 22.80 | 22.98 | 22.76 | 22.85 | 36,396 | +0.16(+0.71%) |
Jul 10, 2015 | 22.83 | 22.90 | 22.53 | 22.69 | 53,595 | +0.08(+0.35%) |
Jul 09, 2015 | 22.87 | 23.05 | 22.58 | 22.61 | 32,509 | -0.02(-0.09%) |
Jul 08, 2015 | 22.59 | 22.97 | 22.24 | 22.63 | 37,162 | -0.10(-0.44%) |
Jul 07, 2015 | 22.75 | 22.92 | 22.60 | 22.73 | 34,260 | -0.06(-0.26%) |
Jul 06, 2015 | 22.71 | 22.98 | 22.68 | 22.79 | 23,589 | -0.03(-0.13%) |
Jul 02, 2015 | 23.06 | 22.82 | 22.82 | 22.82 | 42,800 | -0.18(-0.78%) |
Jul 01, 2015 | 23.73 | 23.73 | 22.93 | 23.00 | 56,061 | -0.50(-2.13%) |
Jun 30, 2015 | 23.79 | 23.83 | 23.39 | 23.50 | 74,652 | -0.21(-0.89%) |
Jun 29, 2015 | 23.93 | 24.11 | 23.64 | 23.71 | 46,629 | -0.39(-1.62%) |
Jun 26, 2015 | 24.29 | 24.41 | 23.92 | 24.10 | 66,638 | -0.03(-0.12%) |
Jun 25, 2015 | 24.55 | 24.62 | 24.10 | 24.13 | 67,043 | -0.49(-1.99%) |
Jun 24, 2015 | 25.26 | 25.28 | 24.43 | 24.62 | 32,943 | -0.61(-2.42%) |
Jun 23, 2015 | 25.55 | 25.60 | 25.18 | 25.23 | 31,020 | -0.31(-1.21%) |
Jun 22, 2015 | 25.84 | 25.86 | 25.43 | 25.54 | 36,875 | -0.24(-0.93%) |
Jun 19, 2015 | 25.70 | 25.96 | 25.63 | 25.78 | 29,978 | +0.20(+0.78%) |
Jun 18, 2015 | 25.44 | 25.90 | 25.42 | 25.58 | 16,312 | +0.07(+0.27%) |
Jun 17, 2015 | 25.26 | 25.86 | 24.63 | 25.51 | 10,207 | +0.25(+0.99%) |
Jun 16, 2015 | 25.53 | 25.75 | 25.25 | 25.26 | 15,212 | -0.20(-0.79%) |
Jun 15, 2015 | 24.14 | 25.87 | 24.06 | 25.46 | 44,381 | +1.31(+5.42%) |
Jun 12, 2015 | 24.05 | 24.43 | 24.05 | 24.15 | 11,198 | -0.08(-0.33%) |
Jun 11, 2015 | 24.39 | 24.39 | 24.06 | 24.23 | 19,756 | +0.04(+0.17%) |
Jun 10, 2015 | 24.30 | 24.33 | 24.14 | 24.19 | 37,526 | -0.02(-0.08%) |
Jun 09, 2015 | 24.13 | 24.37 | 24.13 | 24.21 | 31,650 | -0.15(-0.62%) |
Jun 08, 2015 | 24.70 | 24.89 | 24.36 | 24.36 | 31,755 | -0.28(-1.14%) |
Jun 05, 2015 | 24.42 | 24.67 | 24.29 | 24.64 | 23,498 | +0.12(+0.49%) |
Jun 04, 2015 | 24.50 | 24.98 | 24.50 | 24.52 | 39,447 | -0.07(-0.28%) |
Jun 03, 2015 | 24.52 | 24.91 | 24.50 | 24.59 | 18,025 | +0.04(+0.16%) |
Jun 02, 2015 | 24.50 | 24.83 | 24.50 | 24.55 | 14,013 | -0.09(-0.37%) |