Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.53 | 22.71 | 22.14 | 22.21 | 843,063 | -0.36(-1.58%) |
Aug 28, 2015 | 22.60 | 22.78 | 22.47 | 22.57 | 1,644,281 | -0.12(-0.52%) |
Aug 27, 2015 | 22.69 | 22.92 | 22.44 | 22.69 | 1,477,911 | +0.24(+1.05%) |
Aug 26, 2015 | 22.32 | 23.25 | 21.91 | 22.45 | 1,075,135 | +0.53(+2.40%) |
Aug 25, 2015 | 22.80 | 23.82 | 21.90 | 21.92 | 1,274,766 | -0.33(-1.48%) |
Aug 24, 2015 | 23.00 | 23.32 | 22.24 | 22.25 | 1,435,597 | -1.61(-6.75%) |
Aug 21, 2015 | 24.15 | 24.54 | 23.86 | 23.86 | 990,520 | -0.51(-2.11%) |
Aug 20, 2015 | 24.55 | 24.61 | 24.34 | 24.38 | 831,322 | -0.38(-1.53%) |
Aug 19, 2015 | 24.82 | 24.84 | 24.65 | 24.76 | 768,675 | -0.11(-0.45%) |
Aug 18, 2015 | 24.98 | 25.12 | 24.79 | 24.87 | 787,175 | -0.17(-0.67%) |
Aug 17, 2015 | 24.79 | 25.06 | 24.65 | 25.04 | 865,447 | +0.20(+0.80%) |
Aug 14, 2015 | 24.94 | 25.04 | 24.65 | 24.84 | 437,828 | -0.08(-0.33%) |
Aug 13, 2015 | 24.93 | 25.05 | 24.84 | 24.92 | 956,731 | -0.04(-0.18%) |
Aug 12, 2015 | 25.03 | 25.33 | 24.69 | 24.96 | 1,127,429 | -0.34(-1.34%) |
Aug 11, 2015 | 25.35 | 25.57 | 25.15 | 25.30 | 973,656 | -0.23(-0.91%) |
Aug 10, 2015 | 25.60 | 25.87 | 25.41 | 25.53 | 1,014,668 | +0.11(+0.42%) |
Aug 07, 2015 | 25.68 | 26.04 | 24.98 | 25.43 | 1,433,831 | -0.34(-1.31%) |
Aug 06, 2015 | 26.56 | 26.85 | 25.56 | 25.76 | 1,378,756 | -0.26(-1.02%) |
Aug 05, 2015 | 25.88 | 26.12 | 25.83 | 26.03 | 731,844 | +0.30(+1.17%) |
Aug 04, 2015 | 25.80 | 25.92 | 25.54 | 25.73 | 1,141,398 | -0.05(-0.20%) |
Aug 03, 2015 | 25.71 | 25.94 | 25.61 | 25.78 | 820,187 | +0.15(+0.57%) |
Jul 31, 2015 | 25.89 | 26.14 | 25.55 | 25.64 | 1,038,856 | -0.15(-0.57%) |
Jul 30, 2015 | 25.66 | 25.84 | 25.39 | 25.78 | 1,083,473 | +0.08(+0.30%) |
Jul 29, 2015 | 25.59 | 25.77 | 25.35 | 25.71 | 1,080,909 | +0.17(+0.67%) |
Jul 28, 2015 | 25.27 | 25.54 | 25.08 | 25.53 | 927,601 | +0.41(+1.61%) |
Jul 27, 2015 | 25.05 | 25.25 | 24.90 | 25.13 | 1,796,762 | -0.01(-0.03%) |
Jul 24, 2015 | 25.19 | 25.47 | 24.99 | 25.14 | 1,288,370 | -0.05(-0.21%) |
Jul 23, 2015 | 25.24 | 25.31 | 24.97 | 25.19 | 1,103,988 | +0.07(+0.29%) |
Jul 22, 2015 | 24.50 | 25.15 | 24.37 | 25.12 | 1,389,704 | +0.50(+2.05%) |
Jul 21, 2015 | 24.45 | 24.63 | 24.44 | 24.61 | 1,220,140 | +0.12(+0.49%) |
Jul 20, 2015 | 24.42 | 24.56 | 24.21 | 24.49 | 685,508 | +0.15(+0.62%) |
Jul 17, 2015 | 24.57 | 24.57 | 24.22 | 24.34 | 1,237,352 | -0.16(-0.67%) |
Jul 16, 2015 | 24.40 | 24.64 | 24.19 | 24.51 | 929,364 | +0.30(+1.25%) |
Jul 15, 2015 | 24.11 | 24.36 | 24.02 | 24.21 | 926,607 | +0.15(+0.61%) |
Jul 14, 2015 | 23.62 | 24.25 | 23.62 | 24.06 | 1,097,485 | +0.47(+1.99%) |
Jul 13, 2015 | 23.32 | 23.65 | 23.21 | 23.59 | 556,324 | +0.44(+1.89%) |
Jul 10, 2015 | 22.95 | 23.21 | 22.87 | 23.15 | 508,554 | +0.36(+1.59%) |
Jul 09, 2015 | 22.70 | 22.86 | 22.56 | 22.79 | 588,977 | +0.18(+0.81%) |
Jul 08, 2015 | 22.69 | 23.00 | 22.39 | 22.61 | 958,309 | -0.23(-1.00%) |
Jul 07, 2015 | 23.00 | 23.15 | 22.54 | 22.83 | 969,304 | -0.11(-0.47%) |
Jul 06, 2015 | 22.53 | 22.98 | 22.45 | 22.94 | 2,966,957 | +0.31(+1.39%) |
Jul 02, 2015 | 22.71 | 22.63 | 22.63 | 22.63 | 936,971 | -0.23(-1.03%) |
Jul 01, 2015 | 23.19 | 23.23 | 22.74 | 22.86 | 837,074 | -0.22(-0.94%) |
Jun 30, 2015 | 23.07 | 23.21 | 22.95 | 23.08 | 912,280 | +0.08(+0.36%) |
Jun 29, 2015 | 23.42 | 23.53 | 22.95 | 23.00 | 787,542 | -0.51(-2.16%) |
Jun 26, 2015 | 23.54 | 23.58 | 23.23 | 23.51 | 1,022,293 | +0.03(+0.14%) |
Jun 25, 2015 | 23.39 | 23.50 | 23.15 | 23.47 | 577,534 | +0.16(+0.68%) |
Jun 24, 2015 | 23.76 | 23.76 | 23.27 | 23.31 | 432,675 | -0.44(-1.86%) |
Jun 23, 2015 | 23.72 | 23.76 | 23.49 | 23.76 | 343,577 | +0.04(+0.17%) |
Jun 22, 2015 | 23.66 | 23.73 | 23.28 | 23.72 | 429,854 | +0.18(+0.75%) |
Jun 19, 2015 | 23.44 | 23.63 | 23.17 | 23.54 | 886,342 | +0.19(+0.83%) |
Jun 18, 2015 | 22.93 | 23.38 | 22.88 | 23.35 | 569,376 | +0.39(+1.72%) |
Jun 17, 2015 | 23.03 | 23.03 | 22.83 | 22.95 | 485,416 | +0.04(+0.17%) |
Jun 16, 2015 | 22.92 | 23.02 | 22.85 | 22.91 | 490,689 | -0.08(-0.34%) |
Jun 15, 2015 | 23.14 | 23.17 | 22.75 | 22.99 | 411,486 | -0.29(-1.26%) |
Jun 12, 2015 | 23.26 | 23.38 | 23.14 | 23.28 | 416,295 | -0.14(-0.61%) |
Jun 11, 2015 | 23.34 | 23.44 | 23.13 | 23.43 | 500,422 | +0.20(+0.86%) |
Jun 10, 2015 | 23.10 | 23.36 | 22.96 | 23.23 | 544,288 | +0.19(+0.84%) |
Jun 09, 2015 | 23.22 | 23.30 | 22.97 | 23.03 | 542,543 | -0.25(-1.07%) |
Jun 08, 2015 | 23.19 | 23.41 | 22.99 | 23.28 | 848,300 | +0.14(+0.59%) |
Jun 05, 2015 | 23.37 | 23.37 | 23.09 | 23.14 | 1,151,732 | -0.34(-1.45%) |
Jun 04, 2015 | 23.48 | 23.66 | 23.28 | 23.48 | 1,073,993 | +0.00(+0.02%) |
Jun 03, 2015 | 23.56 | 23.78 | 23.39 | 23.48 | 876,469 | +0.00(+0.00%) |
Jun 02, 2015 | 23.56 | 23.83 | 23.32 | 23.48 | 664,178 | -0.08(-0.32%) |