Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.39 | 22.81 | 22.39 | 22.74 | 655,957 | +0.12(+0.54%) |
Aug 28, 2015 | 22.35 | 22.88 | 22.35 | 22.61 | 963,242 | +0.10(+0.44%) |
Aug 27, 2015 | 22.31 | 22.65 | 22.15 | 22.51 | 1,267,816 | +0.44(+2.01%) |
Aug 26, 2015 | 21.68 | 22.10 | 21.35 | 22.07 | 919,899 | +0.89(+4.22%) |
Aug 25, 2015 | 22.31 | 22.31 | 21.13 | 21.18 | 1,054,935 | -0.36(-1.67%) |
Aug 24, 2015 | 22.09 | 22.53 | 21.05 | 21.54 | 1,475,589 | -1.60(-6.90%) |
Aug 21, 2015 | 22.96 | 23.49 | 22.91 | 23.13 | 935,267 | -0.18(-0.75%) |
Aug 20, 2015 | 23.87 | 24.16 | 23.31 | 23.31 | 579,949 | -0.82(-3.39%) |
Aug 19, 2015 | 24.33 | 24.34 | 24.03 | 24.12 | 693,779 | -0.33(-1.34%) |
Aug 18, 2015 | 24.57 | 24.77 | 24.40 | 24.45 | 570,797 | -0.13(-0.53%) |
Aug 17, 2015 | 24.53 | 24.79 | 24.22 | 24.58 | 713,391 | +0.01(+0.03%) |
Aug 14, 2015 | 24.16 | 24.58 | 24.16 | 24.58 | 322,007 | +0.35(+1.45%) |
Aug 13, 2015 | 24.24 | 24.59 | 24.09 | 24.22 | 428,179 | +0.07(+0.28%) |
Aug 12, 2015 | 24.44 | 24.64 | 23.80 | 24.16 | 613,494 | -0.50(-2.01%) |
Aug 11, 2015 | 24.78 | 25.00 | 24.48 | 24.65 | 362,040 | -0.42(-1.68%) |
Aug 10, 2015 | 24.79 | 25.10 | 24.73 | 25.07 | 396,858 | +0.50(+2.02%) |
Aug 07, 2015 | 24.65 | 24.91 | 24.43 | 24.58 | 879,180 | -0.23(-0.92%) |
Aug 06, 2015 | 25.03 | 25.11 | 24.65 | 24.80 | 523,198 | -0.11(-0.46%) |
Aug 05, 2015 | 24.95 | 25.25 | 24.84 | 24.92 | 762,979 | +0.07(+0.28%) |
Aug 04, 2015 | 24.76 | 25.09 | 24.76 | 24.85 | 649,137 | +0.18(+0.74%) |
Aug 03, 2015 | 24.55 | 24.71 | 24.34 | 24.67 | 663,215 | +0.15(+0.59%) |
Jul 31, 2015 | 24.75 | 24.80 | 24.40 | 24.52 | 1,336,238 | -0.24(-0.99%) |
Jul 30, 2015 | 24.52 | 24.80 | 24.48 | 24.77 | 913,116 | +0.08(+0.34%) |
Jul 29, 2015 | 24.70 | 24.78 | 24.48 | 24.68 | 923,877 | +0.02(+0.09%) |
Jul 28, 2015 | 24.95 | 24.96 | 24.52 | 24.66 | 770,329 | -0.07(-0.28%) |
Jul 27, 2015 | 24.94 | 24.94 | 24.50 | 24.73 | 831,627 | -0.37(-1.49%) |
Jul 24, 2015 | 25.46 | 25.50 | 25.07 | 25.10 | 808,469 | -0.44(-1.73%) |
Jul 23, 2015 | 26.08 | 26.19 | 25.48 | 25.55 | 782,642 | -0.53(-2.02%) |
Jul 22, 2015 | 25.80 | 26.54 | 25.64 | 26.07 | 1,864,368 | +0.86(+3.39%) |
Jul 21, 2015 | 25.43 | 25.73 | 25.11 | 25.22 | 604,487 | -0.21(-0.81%) |
Jul 20, 2015 | 25.20 | 25.48 | 25.06 | 25.42 | 534,802 | +0.32(+1.28%) |
Jul 17, 2015 | 25.36 | 25.36 | 24.88 | 25.10 | 552,350 | -0.24(-0.93%) |
Jul 16, 2015 | 25.58 | 25.71 | 25.29 | 25.34 | 511,767 | -0.03(-0.12%) |
Jul 15, 2015 | 25.39 | 25.57 | 25.27 | 25.37 | 414,405 | +0.06(+0.24%) |
Jul 14, 2015 | 25.15 | 25.40 | 25.00 | 25.31 | 511,453 | -0.02(-0.09%) |
Jul 13, 2015 | 25.16 | 25.36 | 24.94 | 25.33 | 655,169 | +0.41(+1.65%) |
Jul 10, 2015 | 24.89 | 25.06 | 24.63 | 24.92 | 668,571 | +0.31(+1.24%) |
Jul 09, 2015 | 24.38 | 24.73 | 24.12 | 24.61 | 772,859 | +0.51(+2.12%) |
Jul 08, 2015 | 23.93 | 24.22 | 23.91 | 24.10 | 1,057,396 | -0.07(-0.28%) |
Jul 07, 2015 | 24.42 | 24.42 | 23.79 | 24.17 | 1,234,189 | -0.21(-0.88%) |
Jul 06, 2015 | 24.21 | 24.58 | 24.19 | 24.38 | 954,318 | -0.11(-0.47%) |
Jul 02, 2015 | 25.06 | 24.50 | 24.50 | 24.50 | 1,368,239 | -0.50(-1.99%) |
Jul 01, 2015 | 25.11 | 25.19 | 24.85 | 25.00 | 686,191 | +0.21(+0.86%) |
Jun 30, 2015 | 24.91 | 25.15 | 24.54 | 24.78 | 588,783 | +0.11(+0.46%) |
Jun 29, 2015 | 25.23 | 25.37 | 24.64 | 24.67 | 699,194 | -0.82(-3.21%) |
Jun 26, 2015 | 25.46 | 25.60 | 25.33 | 25.48 | 1,403,577 | +0.16(+0.63%) |
Jun 25, 2015 | 25.43 | 25.61 | 25.18 | 25.32 | 550,257 | -0.04(-0.15%) |
Jun 24, 2015 | 25.25 | 25.53 | 25.09 | 25.36 | 881,611 | +0.11(+0.42%) |
Jun 23, 2015 | 25.03 | 25.29 | 24.94 | 25.25 | 637,643 | +0.21(+0.85%) |
Jun 22, 2015 | 24.97 | 25.06 | 24.85 | 25.04 | 1,127,757 | +0.29(+1.17%) |
Jun 19, 2015 | 24.82 | 25.03 | 24.67 | 24.75 | 3,397,582 | -0.14(-0.55%) |
Jun 18, 2015 | 24.89 | 25.05 | 24.54 | 24.89 | 803,367 | +0.18(+0.71%) |
Jun 17, 2015 | 25.29 | 25.35 | 24.64 | 24.71 | 540,693 | -0.45(-1.79%) |
Jun 16, 2015 | 24.64 | 25.25 | 24.64 | 25.16 | 932,021 | +0.40(+1.60%) |
Jun 15, 2015 | 24.72 | 25.05 | 24.47 | 24.77 | 949,899 | -0.12(-0.49%) |
Jun 12, 2015 | 24.93 | 25.00 | 24.77 | 24.89 | 609,635 | -0.08(-0.34%) |
Jun 11, 2015 | 25.10 | 25.15 | 24.86 | 24.97 | 619,833 | -0.15(-0.58%) |
Jun 10, 2015 | 25.01 | 25.40 | 24.83 | 25.12 | 1,065,539 | +0.26(+1.04%) |
Jun 09, 2015 | 24.49 | 25.10 | 24.47 | 24.86 | 1,148,822 | +0.31(+1.24%) |
Jun 08, 2015 | 24.37 | 24.55 | 24.25 | 24.55 | 762,105 | +0.21(+0.85%) |
Jun 05, 2015 | 23.95 | 24.34 | 23.95 | 24.35 | 783,411 | +0.49(+2.05%) |
Jun 04, 2015 | 23.64 | 24.16 | 23.41 | 23.86 | 1,831,835 | +0.27(+1.13%) |
Jun 03, 2015 | 23.51 | 23.80 | 23.41 | 23.59 | 681,186 | +0.21(+0.91%) |
Jun 02, 2015 | 22.87 | 23.45 | 22.87 | 23.38 | 677,381 | +0.22(+0.96%) |