Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.98 | 19.07 | 18.55 | 18.70 | 1,232,712 | -0.39(-2.07%) |
Aug 28, 2015 | 19.00 | 19.23 | 18.68 | 19.09 | 1,181,068 | +0.28(+1.50%) |
Aug 27, 2015 | 18.77 | 19.14 | 18.57 | 18.81 | 1,679,560 | +0.14(+0.76%) |
Aug 26, 2015 | 18.42 | 18.71 | 18.12 | 18.67 | 2,193,936 | +0.66(+3.64%) |
Aug 25, 2015 | 18.30 | 18.73 | 18.00 | 18.01 | 1,628,472 | +0.11(+0.60%) |
Aug 24, 2015 | 17.50 | 18.84 | 15.84 | 17.91 | 4,999,508 | -0.59(-3.18%) |
Aug 21, 2015 | 18.21 | 19.07 | 17.81 | 18.49 | 3,415,348 | -0.03(-0.16%) |
Aug 20, 2015 | 19.82 | 19.88 | 18.50 | 18.52 | 2,677,484 | -1.36(-6.85%) |
Aug 19, 2015 | 19.58 | 20.14 | 19.42 | 19.89 | 1,582,180 | -0.08(-0.43%) |
Aug 18, 2015 | 20.50 | 20.50 | 19.96 | 19.97 | 1,601,792 | -0.53(-2.56%) |
Aug 17, 2015 | 19.95 | 20.64 | 19.86 | 20.50 | 1,336,540 | +0.30(+1.46%) |
Aug 14, 2015 | 20.30 | 20.50 | 19.98 | 20.20 | 1,381,012 | -0.15(-0.72%) |
Aug 13, 2015 | 20.11 | 20.49 | 20.09 | 20.35 | 1,309,016 | +0.26(+1.29%) |
Aug 12, 2015 | 19.78 | 20.23 | 19.50 | 20.09 | 2,391,988 | +0.21(+1.04%) |
Aug 11, 2015 | 20.70 | 20.90 | 19.60 | 19.88 | 3,172,164 | -1.00(-4.79%) |
Aug 10, 2015 | 21.12 | 21.38 | 20.43 | 20.88 | 3,169,628 | -0.14(-0.67%) |
Aug 07, 2015 | 20.66 | 21.90 | 20.42 | 21.02 | 8,985,048 | +0.62(+3.06%) |
Aug 06, 2015 | 21.02 | 21.22 | 20.31 | 20.39 | 4,809,204 | -0.75(-3.56%) |
Aug 05, 2015 | 20.80 | 21.40 | 20.80 | 21.15 | 1,785,220 | +0.41(+1.99%) |
Aug 04, 2015 | 21.04 | 21.13 | 20.57 | 20.73 | 1,776,056 | -0.42(-2.00%) |
Aug 03, 2015 | 21.07 | 21.18 | 20.80 | 21.16 | 1,597,156 | +0.04(+0.19%) |
Jul 31, 2015 | 21.45 | 21.46 | 20.91 | 21.12 | 2,363,808 | -0.12(-0.59%) |
Jul 30, 2015 | 20.14 | 21.26 | 19.98 | 21.24 | 2,180,840 | +1.14(+5.67%) |
Jul 29, 2015 | 20.25 | 20.48 | 19.78 | 20.10 | 2,936,592 | -0.09(-0.42%) |
Jul 28, 2015 | 20.74 | 20.97 | 20.10 | 20.19 | 2,585,672 | -0.50(-2.41%) |
Jul 27, 2015 | 21.31 | 21.31 | 20.57 | 20.68 | 1,398,856 | -0.50(-2.34%) |
Jul 24, 2015 | 21.23 | 21.67 | 21.12 | 21.18 | 1,793,736 | +0.13(+0.63%) |
Jul 23, 2015 | 21.30 | 22.06 | 20.94 | 21.05 | 3,266,160 | -0.25(-1.19%) |
Jul 22, 2015 | 20.76 | 21.45 | 20.67 | 21.30 | 2,295,052 | +0.41(+1.94%) |
Jul 21, 2015 | 21.07 | 21.17 | 20.77 | 20.89 | 1,399,848 | -0.12(-0.57%) |
Jul 20, 2015 | 21.25 | 21.54 | 20.87 | 21.02 | 2,064,684 | -0.16(-0.76%) |
Jul 17, 2015 | 21.07 | 21.20 | 20.95 | 21.18 | 1,859,608 | +0.19(+0.92%) |
Jul 16, 2015 | 20.70 | 21.15 | 20.51 | 20.98 | 3,128,016 | +0.51(+2.50%) |
Jul 15, 2015 | 20.34 | 20.71 | 20.34 | 20.47 | 2,015,156 | +0.08(+0.40%) |
Jul 14, 2015 | 20.07 | 20.52 | 19.88 | 20.39 | 1,913,688 | +0.52(+2.62%) |
Jul 13, 2015 | 20.30 | 20.39 | 19.63 | 19.87 | 1,970,648 | -0.27(-1.32%) |
Jul 10, 2015 | 19.84 | 20.19 | 19.69 | 20.13 | 1,591,484 | +0.56(+2.86%) |
Jul 09, 2015 | 19.73 | 19.85 | 19.50 | 19.57 | 1,860,916 | +0.20(+1.03%) |
Jul 08, 2015 | 19.85 | 19.85 | 19.25 | 19.37 | 2,942,304 | -0.59(-2.96%) |
Jul 07, 2015 | 20.25 | 20.48 | 19.16 | 19.96 | 4,025,336 | -0.24(-1.20%) |
Jul 06, 2015 | 20.38 | 20.56 | 20.02 | 20.20 | 3,241,496 | -0.26(-1.27%) |
Jul 02, 2015 | 20.55 | 20.46 | 20.46 | 20.46 | 2,045,600 | +0.00(+0.02%) |
Jul 01, 2015 | 20.65 | 20.88 | 20.40 | 20.46 | 2,397,996 | +0.03(+0.12%) |
Jun 30, 2015 | 20.50 | 20.63 | 20.33 | 20.43 | 2,588,104 | +0.20(+0.96%) |
Jun 29, 2015 | 20.25 | 20.82 | 20.14 | 20.24 | 4,271,972 | -0.32(-1.56%) |
Jun 26, 2015 | 21.12 | 21.21 | 20.36 | 20.56 | 11,294,828 | -0.78(-3.66%) |
Jun 25, 2015 | 21.91 | 21.91 | 21.27 | 21.34 | 3,197,928 | -0.46(-2.12%) |
Jun 24, 2015 | 21.91 | 22.14 | 21.39 | 21.80 | 2,964,436 | -0.06(-0.29%) |
Jun 23, 2015 | 21.89 | 22.08 | 21.73 | 21.86 | 2,346,504 | -0.06(-0.25%) |
Jun 22, 2015 | 21.78 | 22.07 | 21.44 | 21.92 | 3,172,912 | +0.24(+1.12%) |
Jun 19, 2015 | 21.75 | 21.87 | 21.53 | 21.68 | 4,633,780 | -0.09(-0.41%) |
Jun 18, 2015 | 21.54 | 21.97 | 21.49 | 21.77 | 4,280,792 | +0.34(+1.57%) |
Jun 17, 2015 | 21.46 | 21.66 | 21.05 | 21.43 | 3,515,592 | +0.19(+0.88%) |
Jun 16, 2015 | 20.86 | 21.46 | 20.84 | 21.24 | 3,897,608 | +0.43(+2.08%) |
Jun 15, 2015 | 20.23 | 20.99 | 20.09 | 20.81 | 3,972,644 | +0.52(+2.56%) |
Jun 12, 2015 | 19.98 | 20.43 | 19.67 | 20.29 | 3,034,048 | +0.20(+1.02%) |
Jun 11, 2015 | 20.38 | 20.43 | 19.89 | 20.09 | 2,409,436 | -0.17(-0.83%) |
Jun 10, 2015 | 19.95 | 20.37 | 19.64 | 20.25 | 5,110,656 | +0.31(+1.54%) |
Jun 09, 2015 | 19.72 | 19.95 | 19.57 | 19.95 | 2,651,180 | +0.26(+1.33%) |
Jun 08, 2015 | 19.54 | 19.86 | 19.27 | 19.68 | 4,545,432 | +0.41(+2.13%) |
Jun 05, 2015 | 18.40 | 19.48 | 18.38 | 19.27 | 5,691,956 | +0.78(+4.19%) |
Jun 04, 2015 | 18.64 | 18.73 | 18.41 | 18.50 | 2,719,000 | -0.21(-1.15%) |
Jun 03, 2015 | 18.02 | 18.72 | 17.94 | 18.71 | 6,868,368 | +0.81(+4.52%) |
Jun 02, 2015 | 17.42 | 17.94 | 17.28 | 17.90 | 3,148,632 | +0.45(+2.58%) |