Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.42 | 21.42 | 21.09 | 21.22 | 103,594 | -0.18(-0.82%) |
Aug 28, 2015 | 21.23 | 21.53 | 21.09 | 21.40 | 126,905 | +0.08(+0.39%) |
Aug 27, 2015 | 21.02 | 21.42 | 20.72 | 21.32 | 118,415 | +0.27(+1.27%) |
Aug 26, 2015 | 20.69 | 21.26 | 20.36 | 21.05 | 208,845 | +0.66(+3.22%) |
Aug 25, 2015 | 20.86 | 21.00 | 20.32 | 20.39 | 163,301 | +0.01(+0.04%) |
Aug 24, 2015 | 20.20 | 20.87 | 20.09 | 20.38 | 289,391 | -0.70(-3.33%) |
Aug 21, 2015 | 21.35 | 21.58 | 21.02 | 21.09 | 287,904 | -0.41(-1.88%) |
Aug 20, 2015 | 21.54 | 21.73 | 21.33 | 21.49 | 155,958 | -0.17(-0.78%) |
Aug 19, 2015 | 21.55 | 21.84 | 21.35 | 21.66 | 101,553 | -0.11(-0.49%) |
Aug 18, 2015 | 21.98 | 22.11 | 21.59 | 21.77 | 133,058 | -0.21(-0.97%) |
Aug 17, 2015 | 21.94 | 22.16 | 21.81 | 21.98 | 102,061 | -0.08(-0.35%) |
Aug 14, 2015 | 21.74 | 22.16 | 21.74 | 22.06 | 128,233 | +0.39(+1.80%) |
Aug 13, 2015 | 21.97 | 22.08 | 21.65 | 21.67 | 160,082 | -0.34(-1.56%) |
Aug 12, 2015 | 21.40 | 22.20 | 21.40 | 22.01 | 208,497 | +0.35(+1.62%) |
Aug 11, 2015 | 21.67 | 21.84 | 21.42 | 21.66 | 193,800 | -0.17(-0.77%) |
Aug 10, 2015 | 21.87 | 22.01 | 21.41 | 21.83 | 262,816 | +0.21(+0.99%) |
Aug 07, 2015 | 21.19 | 21.85 | 20.90 | 21.61 | 335,212 | +0.31(+1.47%) |
Aug 06, 2015 | 22.90 | 23.32 | 21.26 | 21.30 | 528,300 | -2.26(-9.60%) |
Aug 05, 2015 | 23.62 | 23.95 | 23.44 | 23.56 | 177,656 | +0.11(+0.49%) |
Aug 04, 2015 | 23.21 | 23.74 | 23.20 | 23.45 | 149,133 | +0.00(+0.00%) |
Aug 03, 2015 | 23.62 | 23.77 | 23.28 | 23.45 | 116,158 | -0.15(-0.62%) |
Jul 31, 2015 | 23.55 | 23.93 | 23.04 | 23.59 | 157,527 | +0.17(+0.72%) |
Jul 30, 2015 | 23.15 | 23.77 | 22.98 | 23.43 | 166,831 | +0.04(+0.16%) |
Jul 29, 2015 | 23.78 | 23.86 | 23.30 | 23.39 | 92,514 | -0.35(-1.48%) |
Jul 28, 2015 | 23.39 | 24.07 | 23.16 | 23.74 | 102,972 | +0.50(+2.17%) |
Jul 27, 2015 | 23.17 | 23.25 | 22.94 | 23.23 | 382,528 | +0.02(+0.07%) |
Jul 24, 2015 | 23.69 | 23.69 | 23.22 | 23.22 | 176,919 | -0.44(-1.84%) |
Jul 23, 2015 | 23.69 | 23.95 | 23.55 | 23.66 | 148,331 | -0.07(-0.29%) |
Jul 22, 2015 | 23.27 | 23.78 | 23.16 | 23.72 | 133,928 | +0.37(+1.57%) |
Jul 21, 2015 | 23.24 | 23.47 | 23.07 | 23.36 | 126,673 | +0.05(+0.20%) |
Jul 20, 2015 | 23.60 | 23.61 | 23.20 | 23.31 | 79,807 | -0.10(-0.42%) |
Jul 17, 2015 | 23.67 | 23.73 | 23.26 | 23.41 | 53,415 | -0.23(-0.97%) |
Jul 16, 2015 | 23.58 | 23.93 | 23.48 | 23.64 | 85,085 | +0.17(+0.72%) |
Jul 15, 2015 | 23.61 | 23.84 | 23.39 | 23.47 | 74,017 | -0.18(-0.78%) |
Jul 14, 2015 | 23.95 | 23.98 | 23.62 | 23.66 | 63,080 | -0.26(-1.09%) |
Jul 13, 2015 | 23.82 | 24.11 | 23.71 | 23.92 | 96,670 | +0.31(+1.30%) |
Jul 10, 2015 | 23.59 | 23.82 | 23.48 | 23.61 | 56,736 | +0.33(+1.41%) |
Jul 09, 2015 | 23.46 | 23.65 | 23.27 | 23.28 | 106,210 | +0.16(+0.69%) |
Jul 08, 2015 | 23.40 | 23.71 | 23.12 | 23.12 | 178,141 | -0.54(-2.26%) |
Jul 07, 2015 | 23.78 | 23.87 | 23.36 | 23.66 | 84,974 | -0.13(-0.55%) |
Jul 06, 2015 | 24.66 | 24.86 | 23.45 | 23.79 | 221,441 | -0.95(-3.83%) |
Jul 02, 2015 | 25.03 | 24.73 | 24.73 | 24.73 | 90,015 | -0.23(-0.92%) |
Jul 01, 2015 | 24.87 | 25.03 | 24.70 | 24.96 | 174,116 | +0.26(+1.05%) |
Jun 30, 2015 | 24.56 | 24.81 | 24.55 | 24.70 | 96,820 | +0.24(+1.00%) |
Jun 29, 2015 | 24.74 | 24.92 | 24.38 | 24.46 | 133,373 | -0.41(-1.63%) |
Jun 26, 2015 | 25.12 | 25.16 | 24.69 | 24.86 | 290,734 | -0.16(-0.64%) |
Jun 25, 2015 | 25.11 | 25.34 | 24.95 | 25.02 | 173,051 | -0.05(-0.21%) |
Jun 24, 2015 | 25.17 | 25.17 | 24.73 | 25.08 | 133,475 | -0.13(-0.52%) |
Jun 23, 2015 | 25.05 | 25.31 | 24.85 | 25.21 | 172,381 | +0.22(+0.89%) |
Jun 22, 2015 | 25.28 | 25.31 | 24.90 | 24.99 | 86,239 | -0.12(-0.49%) |
Jun 19, 2015 | 24.97 | 25.22 | 24.95 | 25.11 | 127,454 | +0.24(+0.95%) |
Jun 18, 2015 | 24.86 | 25.08 | 24.41 | 24.87 | 158,434 | +0.03(+0.12%) |
Jun 17, 2015 | 24.80 | 25.08 | 24.71 | 24.84 | 98,649 | +0.14(+0.56%) |
Jun 16, 2015 | 24.85 | 24.93 | 24.57 | 24.70 | 108,465 | -0.10(-0.40%) |
Jun 15, 2015 | 24.72 | 24.95 | 24.43 | 24.80 | 160,475 | -0.05(-0.22%) |
Jun 12, 2015 | 24.38 | 24.93 | 24.38 | 24.86 | 131,911 | +0.34(+1.40%) |
Jun 11, 2015 | 24.37 | 24.73 | 24.13 | 24.51 | 123,817 | +0.15(+0.63%) |
Jun 10, 2015 | 24.82 | 24.86 | 24.21 | 24.36 | 234,317 | -0.25(-1.02%) |
Jun 09, 2015 | 24.53 | 24.90 | 24.37 | 24.61 | 68,909 | +0.01(+0.03%) |
Jun 08, 2015 | 24.53 | 24.66 | 24.34 | 24.60 | 107,758 | -0.05(-0.19%) |
Jun 05, 2015 | 24.59 | 24.65 | 24.27 | 24.65 | 116,821 | -0.05(-0.22%) |
Jun 04, 2015 | 24.86 | 25.02 | 24.51 | 24.70 | 68,087 | -0.26(-1.04%) |
Jun 03, 2015 | 25.15 | 25.21 | 24.83 | 24.96 | 171,930 | -0.08(-0.34%) |
Jun 02, 2015 | 24.84 | 25.22 | 24.66 | 25.05 | 203,163 | +0.01(+0.03%) |