Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.74 | 20.76 | 20.33 | 20.57 | 7,522,992 | -0.25(-1.21%) |
Aug 28, 2015 | 21.05 | 21.06 | 20.52 | 20.82 | 7,034,058 | -0.25(-1.20%) |
Aug 27, 2015 | 20.91 | 21.08 | 20.74 | 21.07 | 5,465,190 | +0.31(+1.50%) |
Aug 26, 2015 | 20.53 | 20.83 | 20.24 | 20.76 | 9,635,855 | +0.49(+2.42%) |
Aug 25, 2015 | 21.17 | 21.22 | 20.25 | 20.27 | 10,530,632 | -0.55(-2.65%) |
Aug 24, 2015 | 21.16 | 21.55 | 20.70 | 20.82 | 11,924,886 | -1.02(-4.65%) |
Aug 21, 2015 | 22.06 | 22.21 | 21.83 | 21.83 | 6,260,065 | -0.31(-1.41%) |
Aug 20, 2015 | 22.10 | 22.45 | 22.03 | 22.14 | 5,023,833 | -0.10(-0.45%) |
Aug 19, 2015 | 22.11 | 22.34 | 22.01 | 22.24 | 4,182,773 | +0.06(+0.27%) |
Aug 18, 2015 | 22.24 | 22.26 | 22.09 | 22.18 | 4,587,264 | -0.10(-0.45%) |
Aug 17, 2015 | 22.22 | 22.35 | 22.09 | 22.28 | 5,239,626 | +0.15(+0.66%) |
Aug 14, 2015 | 22.00 | 22.19 | 21.85 | 22.14 | 3,790,718 | +0.14(+0.63%) |
Aug 13, 2015 | 21.99 | 22.09 | 21.76 | 22.00 | 7,700,494 | -0.07(-0.30%) |
Aug 12, 2015 | 21.59 | 22.08 | 21.58 | 22.07 | 9,205,989 | +0.40(+1.84%) |
Aug 11, 2015 | 21.61 | 21.78 | 21.47 | 21.67 | 5,990,810 | +0.16(+0.74%) |
Aug 10, 2015 | 21.45 | 21.68 | 21.45 | 21.51 | 4,901,633 | +0.03(+0.15%) |
Aug 07, 2015 | 21.29 | 21.61 | 21.10 | 21.47 | 8,158,800 | +0.18(+0.84%) |
Aug 06, 2015 | 21.07 | 21.32 | 20.87 | 21.30 | 4,525,727 | +0.24(+1.13%) |
Aug 05, 2015 | 21.02 | 21.16 | 20.96 | 21.06 | 4,576,418 | +0.13(+0.63%) |
Aug 04, 2015 | 21.08 | 21.14 | 20.89 | 20.92 | 4,340,650 | -0.23(-1.10%) |
Aug 03, 2015 | 21.17 | 21.30 | 21.04 | 21.16 | 6,620,510 | +0.05(+0.22%) |
Jul 31, 2015 | 21.07 | 21.29 | 21.07 | 21.11 | 5,708,073 | +0.20(+0.95%) |
Jul 30, 2015 | 20.66 | 20.94 | 20.66 | 20.91 | 6,460,096 | +0.14(+0.67%) |
Jul 29, 2015 | 20.67 | 20.77 | 20.58 | 20.77 | 4,940,640 | +0.05(+0.26%) |
Jul 28, 2015 | 20.71 | 20.80 | 20.59 | 20.72 | 5,430,367 | +0.11(+0.51%) |
Jul 27, 2015 | 20.40 | 20.71 | 20.39 | 20.61 | 5,397,953 | +0.24(+1.17%) |
Jul 24, 2015 | 20.36 | 20.46 | 20.26 | 20.37 | 5,519,072 | -0.01(-0.03%) |
Jul 23, 2015 | 20.54 | 20.56 | 20.28 | 20.38 | 6,833,562 | -0.18(-0.87%) |
Jul 22, 2015 | 20.50 | 20.70 | 20.49 | 20.56 | 6,143,232 | +0.05(+0.26%) |
Jul 21, 2015 | 20.51 | 20.60 | 20.44 | 20.51 | 5,013,261 | -0.09(-0.45%) |
Jul 20, 2015 | 20.64 | 20.65 | 20.44 | 20.60 | 4,790,564 | -0.04(-0.19%) |
Jul 17, 2015 | 20.81 | 20.81 | 20.63 | 20.64 | 5,315,551 | -0.21(-1.02%) |
Jul 16, 2015 | 20.72 | 20.92 | 20.72 | 20.85 | 7,052,037 | +0.13(+0.61%) |
Jul 15, 2015 | 20.57 | 20.72 | 20.42 | 20.72 | 7,073,148 | +0.16(+0.77%) |
Jul 14, 2015 | 20.62 | 20.67 | 20.47 | 20.57 | 5,229,369 | +0.01(+0.06%) |
Jul 13, 2015 | 20.68 | 20.70 | 20.45 | 20.55 | 5,714,319 | -0.04(-0.19%) |
Jul 10, 2015 | 20.43 | 20.76 | 20.33 | 20.59 | 11,836,730 | +0.26(+1.27%) |
Jul 09, 2015 | 20.56 | 20.62 | 20.26 | 20.33 | 6,711,842 | -0.14(-0.68%) |
Jul 08, 2015 | 20.43 | 20.57 | 20.38 | 20.47 | 8,687,097 | -0.05(-0.26%) |
Jul 07, 2015 | 19.99 | 20.61 | 19.99 | 20.53 | 11,943,062 | +0.60(+3.03%) |
Jul 06, 2015 | 19.84 | 19.96 | 19.76 | 19.92 | 11,573,318 | +0.15(+0.74%) |
Jul 02, 2015 | 19.74 | 19.78 | 19.78 | 19.78 | 9,021,443 | +0.17(+0.85%) |
Jul 01, 2015 | 19.68 | 19.70 | 19.46 | 19.61 | 8,372,723 | +0.05(+0.27%) |
Jun 30, 2015 | 19.63 | 19.64 | 19.46 | 19.56 | 9,725,869 | +0.01(+0.07%) |
Jun 29, 2015 | 19.76 | 19.97 | 19.54 | 19.54 | 7,785,293 | -0.20(-1.01%) |
Jun 26, 2015 | 19.66 | 19.86 | 19.58 | 19.74 | 6,385,323 | +0.07(+0.37%) |
Jun 25, 2015 | 19.79 | 19.84 | 19.64 | 19.67 | 5,170,197 | -0.05(-0.27%) |
Jun 24, 2015 | 19.95 | 20.05 | 19.72 | 19.72 | 7,198,681 | -0.23(-1.13%) |
Jun 23, 2015 | 20.29 | 20.33 | 19.93 | 19.95 | 5,928,131 | -0.36(-1.80%) |
Jun 22, 2015 | 20.50 | 20.53 | 20.27 | 20.31 | 5,737,894 | +0.05(+0.26%) |
Jun 19, 2015 | 20.37 | 20.54 | 20.25 | 20.26 | 7,000,977 | -0.19(-0.94%) |
Jun 18, 2015 | 20.15 | 20.55 | 20.15 | 20.45 | 6,933,029 | +0.31(+1.52%) |
Jun 17, 2015 | 19.91 | 20.19 | 19.88 | 20.15 | 7,380,186 | +0.22(+1.10%) |
Jun 16, 2015 | 19.86 | 19.99 | 19.74 | 19.93 | 8,532,073 | +0.07(+0.37%) |
Jun 15, 2015 | 19.99 | 20.03 | 19.86 | 19.86 | 6,019,462 | -0.15(-0.76%) |
Jun 12, 2015 | 20.17 | 20.25 | 19.99 | 20.01 | 4,608,870 | -0.25(-1.24%) |
Jun 11, 2015 | 20.22 | 20.31 | 20.11 | 20.26 | 8,801,042 | +0.21(+1.03%) |
Jun 10, 2015 | 20.13 | 20.23 | 20.00 | 20.05 | 8,820,171 | +0.08(+0.40%) |
Jun 09, 2015 | 20.02 | 20.08 | 19.95 | 19.97 | 8,245,816 | -0.01(-0.07%) |
Jun 08, 2015 | 20.25 | 20.29 | 19.97 | 19.99 | 10,826,743 | -0.30(-1.50%) |
Jun 05, 2015 | 20.40 | 20.43 | 20.16 | 20.29 | 9,256,941 | -0.33(-1.59%) |
Jun 04, 2015 | 20.60 | 20.78 | 20.57 | 20.62 | 8,630,283 | -0.01(-0.03%) |
Jun 03, 2015 | 20.91 | 20.96 | 20.57 | 20.63 | 9,635,173 | -0.23(-1.10%) |
Jun 02, 2015 | 21.21 | 21.26 | 20.75 | 20.86 | 16,122,353 | -0.38(-1.77%) |