Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.24 | 19.24 | 18.68 | 18.84 | 1,051,949 | -0.47(-2.45%) |
Aug 28, 2015 | 19.17 | 19.56 | 18.70 | 19.32 | 673,548 | +0.10(+0.54%) |
Aug 27, 2015 | 18.37 | 19.28 | 18.25 | 19.21 | 2,477,039 | +0.99(+5.41%) |
Aug 26, 2015 | 18.29 | 18.37 | 17.84 | 18.23 | 1,092,542 | +0.25(+1.37%) |
Aug 25, 2015 | 18.91 | 19.30 | 17.96 | 17.98 | 1,061,891 | -0.66(-3.53%) |
Aug 24, 2015 | 19.73 | 20.08 | 18.59 | 18.64 | 1,205,456 | -1.32(-6.59%) |
Aug 21, 2015 | 20.06 | 20.45 | 19.93 | 19.95 | 1,000,174 | -0.45(-2.22%) |
Aug 20, 2015 | 20.43 | 20.68 | 20.24 | 20.41 | 520,006 | -0.12(-0.60%) |
Aug 19, 2015 | 20.63 | 20.76 | 20.37 | 20.53 | 439,291 | -0.23(-1.09%) |
Aug 18, 2015 | 20.80 | 20.96 | 20.66 | 20.76 | 741,710 | -0.08(-0.39%) |
Aug 17, 2015 | 20.47 | 20.96 | 20.04 | 20.84 | 962,425 | +0.35(+1.70%) |
Aug 14, 2015 | 20.16 | 20.57 | 20.14 | 20.49 | 320,313 | +0.27(+1.32%) |
Aug 13, 2015 | 20.24 | 20.51 | 19.95 | 20.22 | 777,298 | -0.06(-0.30%) |
Aug 12, 2015 | 20.35 | 20.72 | 20.08 | 20.28 | 649,982 | -0.12(-0.60%) |
Aug 11, 2015 | 20.28 | 20.55 | 20.16 | 20.41 | 448,571 | +0.04(+0.20%) |
Aug 10, 2015 | 20.28 | 20.51 | 20.28 | 20.37 | 956,155 | +0.10(+0.51%) |
Aug 07, 2015 | 20.14 | 20.41 | 20.00 | 20.26 | 481,287 | -0.02(-0.10%) |
Aug 06, 2015 | 20.37 | 20.55 | 19.73 | 20.28 | 1,105,482 | -0.10(-0.50%) |
Aug 05, 2015 | 20.67 | 20.79 | 20.30 | 20.39 | 1,474,343 | -0.27(-1.28%) |
Aug 04, 2015 | 21.00 | 21.32 | 20.61 | 20.65 | 1,432,013 | -0.33(-1.55%) |
Aug 03, 2015 | 21.18 | 21.39 | 20.83 | 20.98 | 635,314 | -0.18(-0.87%) |
Jul 31, 2015 | 21.26 | 21.54 | 21.03 | 21.16 | 832,898 | +0.06(+0.29%) |
Jul 30, 2015 | 21.26 | 21.39 | 21.10 | 21.10 | 551,344 | -0.16(-0.77%) |
Jul 29, 2015 | 20.49 | 21.41 | 20.18 | 21.26 | 921,268 | +0.94(+4.61%) |
Jul 28, 2015 | 20.37 | 20.45 | 20.18 | 20.33 | 559,100 | +0.00(+0.00%) |
Jul 27, 2015 | 20.35 | 20.59 | 20.28 | 20.33 | 374,742 | -0.02(-0.10%) |
Jul 24, 2015 | 20.41 | 20.57 | 20.28 | 20.35 | 838,180 | -0.10(-0.50%) |
Jul 23, 2015 | 20.83 | 20.90 | 20.39 | 20.45 | 938,068 | -0.37(-1.76%) |
Jul 22, 2015 | 20.86 | 21.00 | 20.75 | 20.81 | 762,937 | -0.06(-0.29%) |
Jul 21, 2015 | 20.94 | 21.10 | 20.61 | 20.88 | 454,362 | -0.04(-0.19%) |
Jul 20, 2015 | 21.04 | 21.08 | 20.77 | 20.92 | 610,533 | -0.18(-0.87%) |
Jul 17, 2015 | 21.18 | 21.20 | 20.88 | 21.10 | 608,079 | -0.06(-0.29%) |
Jul 16, 2015 | 21.28 | 21.57 | 21.10 | 21.16 | 751,574 | +0.02(+0.10%) |
Jul 15, 2015 | 21.16 | 21.24 | 21.00 | 21.14 | 1,065,591 | -0.08(-0.38%) |
Jul 14, 2015 | 21.49 | 21.61 | 21.18 | 21.22 | 864,913 | -0.27(-1.23%) |
Jul 13, 2015 | 21.69 | 21.87 | 21.47 | 21.49 | 747,279 | -0.10(-0.47%) |
Jul 10, 2015 | 21.24 | 21.77 | 21.18 | 21.59 | 1,138,670 | +0.47(+2.22%) |
Jul 09, 2015 | 21.10 | 21.28 | 20.95 | 21.12 | 838,411 | +0.14(+0.68%) |
Jul 08, 2015 | 21.34 | 21.61 | 20.75 | 20.98 | 1,604,514 | -0.53(-2.46%) |
Jul 07, 2015 | 21.89 | 21.89 | 21.04 | 21.51 | 3,279,539 | -0.33(-1.49%) |
Jul 06, 2015 | 21.73 | 22.02 | 21.58 | 21.83 | 1,299,488 | -0.08(-0.37%) |
Jul 02, 2015 | 22.04 | 21.92 | 21.92 | 21.92 | 629,589 | +0.00(+0.00%) |
Jul 01, 2015 | 21.18 | 21.92 | 21.08 | 21.92 | 1,512,594 | +0.75(+3.56%) |
Jun 30, 2015 | 21.49 | 21.58 | 21.12 | 21.16 | 1,723,891 | -0.20(-0.95%) |
Jun 29, 2015 | 21.57 | 21.98 | 21.36 | 21.36 | 883,788 | -0.27(-1.23%) |
Jun 26, 2015 | 21.49 | 21.78 | 21.10 | 21.63 | 1,707,834 | +0.16(+0.76%) |
Jun 25, 2015 | 21.73 | 21.76 | 21.28 | 21.47 | 1,599,626 | -0.29(-1.31%) |
Jun 24, 2015 | 21.77 | 21.94 | 21.71 | 21.75 | 519,126 | +0.00(+0.00%) |
Jun 23, 2015 | 21.75 | 21.98 | 21.61 | 21.75 | 648,315 | -0.06(-0.28%) |
Jun 22, 2015 | 21.94 | 22.16 | 21.77 | 21.81 | 949,604 | -0.10(-0.47%) |
Jun 19, 2015 | 22.10 | 22.26 | 21.69 | 21.92 | 1,712,800 | -0.27(-1.19%) |
Jun 18, 2015 | 21.83 | 22.34 | 21.80 | 22.18 | 782,845 | +0.37(+1.68%) |
Jun 17, 2015 | 21.67 | 21.92 | 21.61 | 21.81 | 789,600 | +0.20(+0.94%) |
Jun 16, 2015 | 21.45 | 21.65 | 21.34 | 21.61 | 636,235 | +0.16(+0.76%) |
Jun 15, 2015 | 21.69 | 21.75 | 21.39 | 21.45 | 1,022,168 | -0.37(-1.68%) |
Jun 12, 2015 | 21.36 | 21.85 | 21.33 | 21.81 | 1,605,788 | +0.37(+1.71%) |
Jun 11, 2015 | 21.85 | 21.94 | 21.39 | 21.45 | 934,310 | -0.29(-1.31%) |
Jun 10, 2015 | 21.41 | 22.06 | 21.41 | 21.73 | 1,260,877 | +0.37(+1.72%) |
Jun 09, 2015 | 21.39 | 21.59 | 21.12 | 21.36 | 1,321,095 | -0.02(-0.10%) |
Jun 08, 2015 | 21.06 | 21.41 | 20.96 | 21.39 | 1,101,347 | +0.29(+1.35%) |
Jun 05, 2015 | 20.92 | 21.38 | 20.86 | 21.10 | 1,436,138 | -0.18(-0.86%) |
Jun 04, 2015 | 21.04 | 21.34 | 20.88 | 21.28 | 1,525,128 | +0.16(+0.77%) |
Jun 03, 2015 | 20.53 | 21.32 | 20.49 | 21.12 | 4,767,209 | +1.06(+5.28%) |
Jun 02, 2015 | 19.96 | 20.12 | 19.84 | 20.06 | 564,018 | -0.02(-0.10%) |