Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.09 | 18.62 | 17.91 | 18.53 | 6,039,674 | +0.07(+0.38%) |
Aug 28, 2015 | 18.05 | 18.58 | 18.01 | 18.46 | 5,478,158 | +0.35(+1.92%) |
Aug 27, 2015 | 17.49 | 18.23 | 17.46 | 18.12 | 9,163,976 | +0.97(+5.63%) |
Aug 26, 2015 | 17.34 | 17.34 | 16.64 | 17.15 | 9,553,381 | +0.58(+3.52%) |
Aug 25, 2015 | 17.21 | 17.27 | 16.55 | 16.57 | 9,979,848 | +0.37(+2.30%) |
Aug 24, 2015 | 16.04 | 16.85 | 15.90 | 16.19 | 14,494,677 | -1.26(-7.21%) |
Aug 21, 2015 | 17.88 | 17.99 | 17.43 | 17.45 | 6,326,282 | -0.60(-3.32%) |
Aug 20, 2015 | 18.36 | 18.16 | 18.04 | 18.05 | 4,657,876 | -0.11(-0.61%) |
Aug 19, 2015 | 18.15 | 18.31 | 17.94 | 18.16 | 7,311,348 | -0.32(-1.72%) |
Aug 18, 2015 | 18.35 | 18.49 | 18.22 | 18.48 | 4,106,190 | -0.23(-1.24%) |
Aug 17, 2015 | 18.67 | 18.73 | 18.41 | 18.71 | 5,883,615 | -0.35(-1.85%) |
Aug 14, 2015 | 18.92 | 19.11 | 18.89 | 19.06 | 3,425,796 | +0.08(+0.42%) |
Aug 13, 2015 | 18.97 | 19.09 | 18.78 | 18.98 | 5,466,002 | -0.22(-1.13%) |
Aug 12, 2015 | 18.77 | 19.23 | 18.65 | 19.20 | 7,996,846 | +0.17(+0.87%) |
Aug 11, 2015 | 19.17 | 19.18 | 18.79 | 19.03 | 7,627,329 | -0.96(-4.78%) |
Aug 10, 2015 | 19.29 | 19.99 | 19.20 | 19.99 | 5,955,310 | +0.54(+2.80%) |
Aug 07, 2015 | 19.29 | 19.62 | 19.25 | 19.44 | 3,762,636 | -0.14(-0.72%) |
Aug 06, 2015 | 19.26 | 19.61 | 19.18 | 19.59 | 5,005,216 | -0.04(-0.18%) |
Aug 05, 2015 | 20.10 | 20.14 | 19.53 | 19.62 | 6,088,542 | +0.32(+1.64%) |
Aug 04, 2015 | 19.24 | 19.48 | 19.21 | 19.30 | 5,497,245 | +0.54(+2.87%) |
Aug 03, 2015 | 18.88 | 18.94 | 18.66 | 18.77 | 4,807,397 | -0.54(-2.81%) |
Jul 31, 2015 | 19.74 | 19.75 | 19.29 | 19.31 | 4,616,179 | +0.12(+0.63%) |
Jul 30, 2015 | 19.33 | 19.39 | 19.07 | 19.19 | 3,923,535 | -0.09(-0.44%) |
Jul 29, 2015 | 18.87 | 19.39 | 18.87 | 19.27 | 4,226,838 | +0.44(+2.35%) |
Jul 28, 2015 | 18.67 | 18.92 | 18.60 | 18.83 | 5,807,963 | +0.55(+3.03%) |
Jul 27, 2015 | 18.37 | 18.54 | 18.18 | 18.28 | 7,038,257 | +0.01(+0.06%) |
Jul 24, 2015 | 18.39 | 18.40 | 18.01 | 18.27 | 8,496,971 | -0.31(-1.68%) |
Jul 23, 2015 | 19.08 | 19.12 | 18.46 | 18.58 | 6,574,943 | -0.39(-2.07%) |
Jul 22, 2015 | 19.23 | 19.34 | 18.92 | 18.97 | 7,565,665 | -1.00(-4.99%) |
Jul 21, 2015 | 19.76 | 20.20 | 19.73 | 19.97 | 3,865,275 | +0.28(+1.41%) |
Jul 20, 2015 | 19.81 | 19.86 | 19.66 | 19.69 | 4,716,104 | -0.22(-1.09%) |
Jul 17, 2015 | 20.10 | 20.17 | 19.82 | 19.91 | 4,968,282 | -0.14(-0.68%) |
Jul 16, 2015 | 20.29 | 20.31 | 20.00 | 20.04 | 3,690,694 | +0.27(+1.37%) |
Jul 15, 2015 | 20.11 | 20.14 | 19.61 | 19.77 | 5,739,092 | -0.33(-1.65%) |
Jul 14, 2015 | 20.36 | 20.36 | 20.08 | 20.10 | 4,806,167 | -0.28(-1.38%) |
Jul 13, 2015 | 20.01 | 20.63 | 19.84 | 20.39 | 8,678,112 | +0.52(+2.63%) |
Jul 10, 2015 | 20.07 | 20.08 | 19.80 | 19.86 | 4,641,502 | +0.54(+2.79%) |
Jul 09, 2015 | 19.61 | 19.74 | 19.25 | 19.32 | 7,151,772 | +0.51(+2.70%) |
Jul 08, 2015 | 19.09 | 19.23 | 18.65 | 18.82 | 9,379,121 | -0.80(-4.05%) |
Jul 07, 2015 | 19.38 | 19.71 | 19.05 | 19.61 | 8,088,952 | -0.31(-1.57%) |
Jul 06, 2015 | 20.78 | 19.97 | 19.64 | 19.92 | 7,620,835 | -0.86(-4.12%) |
Jul 02, 2015 | 20.75 | 20.78 | 20.78 | 20.78 | 3,902,016 | +0.40(+1.98%) |
Jul 01, 2015 | 20.52 | 20.61 | 20.30 | 20.38 | 3,423,542 | -0.11(-0.54%) |
Jun 30, 2015 | 20.91 | 20.95 | 20.38 | 20.49 | 5,509,142 | -0.51(-2.44%) |
Jun 29, 2015 | 21.12 | 21.34 | 20.93 | 21.00 | 5,700,864 | -0.48(-2.25%) |
Jun 26, 2015 | 21.81 | 21.51 | 21.34 | 21.48 | 4,296,830 | -0.33(-1.50%) |
Jun 25, 2015 | 22.17 | 22.23 | 21.76 | 21.81 | 4,112,362 | -0.53(-2.37%) |
Jun 24, 2015 | 22.47 | 22.62 | 22.29 | 22.34 | 4,704,863 | -0.11(-0.49%) |
Jun 23, 2015 | 22.18 | 22.48 | 22.10 | 22.45 | 2,655,314 | +0.33(+1.48%) |
Jun 22, 2015 | 22.28 | 22.34 | 22.10 | 22.12 | 2,357,190 | +0.08(+0.34%) |
Jun 19, 2015 | 22.16 | 22.25 | 22.03 | 22.05 | 2,250,594 | -0.24(-1.06%) |
Jun 18, 2015 | 22.34 | 22.68 | 22.08 | 22.28 | 3,410,147 | +0.35(+1.61%) |
Jun 17, 2015 | 21.85 | 22.05 | 21.59 | 21.93 | 3,364,940 | +0.24(+1.11%) |
Jun 16, 2015 | 21.51 | 21.72 | 21.44 | 21.69 | 2,592,516 | +0.11(+0.49%) |
Jun 15, 2015 | 21.53 | 21.63 | 21.47 | 21.58 | 2,638,801 | -0.21(-0.95%) |
Jun 12, 2015 | 21.86 | 21.94 | 21.70 | 21.79 | 2,050,788 | -0.12(-0.53%) |
Jun 11, 2015 | 21.90 | 21.96 | 21.74 | 21.91 | 2,059,690 | +0.00(+0.00%) |
Jun 10, 2015 | 21.24 | 22.10 | 21.86 | 21.91 | 6,795,289 | +0.66(+3.13%) |
Jun 09, 2015 | 21.55 | 21.61 | 21.21 | 21.24 | 6,894,217 | -0.31(-1.45%) |
Jun 08, 2015 | 21.56 | 21.62 | 21.31 | 21.55 | 2,787,612 | -0.04(-0.19%) |
Jun 05, 2015 | 21.47 | 21.81 | 21.39 | 21.59 | 3,341,669 | -0.10(-0.44%) |
Jun 04, 2015 | 21.92 | 22.05 | 21.65 | 21.69 | 4,465,819 | -0.65(-2.91%) |
Jun 03, 2015 | 22.35 | 22.57 | 22.27 | 22.34 | 3,589,994 | -0.33(-1.44%) |
Jun 02, 2015 | 22.17 | 22.77 | 22.16 | 22.67 | 4,790,552 | +0.52(+2.34%) |