Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.23 | 18.23 | 17.96 | 18.09 | 586,351 | -0.05(-0.26%) |
Aug 28, 2015 | 17.63 | 18.20 | 17.63 | 18.14 | 66,240 | +0.57(+3.24%) |
Aug 27, 2015 | 16.47 | 17.57 | 16.47 | 17.57 | 966,060 | +1.22(+7.45%) |
Aug 26, 2015 | 16.52 | 16.79 | 16.10 | 16.35 | 282,981 | +0.20(+1.26%) |
Aug 25, 2015 | 17.05 | 17.05 | 16.09 | 16.15 | 161,168 | -0.13(-0.82%) |
Aug 24, 2015 | 16.44 | 16.78 | 15.62 | 16.28 | 155,163 | -1.02(-5.91%) |
Aug 21, 2015 | 17.66 | 17.89 | 17.30 | 17.30 | 70,662 | -0.66(-3.69%) |
Aug 20, 2015 | 18.16 | 18.36 | 17.94 | 17.97 | 199,478 | -0.18(-0.99%) |
Aug 19, 2015 | 18.19 | 18.24 | 18.11 | 18.15 | 154,748 | -0.23(-1.23%) |
Aug 18, 2015 | 18.42 | 18.54 | 18.27 | 18.37 | 115,326 | -0.23(-1.26%) |
Aug 17, 2015 | 18.86 | 18.90 | 18.62 | 18.61 | 164,760 | -0.39(-2.05%) |
Aug 14, 2015 | 19.73 | 19.73 | 18.97 | 19.00 | 82,793 | -0.76(-3.83%) |
Aug 13, 2015 | 19.99 | 19.99 | 19.76 | 19.76 | 12,194 | -0.30(-1.52%) |
Aug 12, 2015 | 20.16 | 20.19 | 19.96 | 20.06 | 149,272 | -0.20(-0.96%) |
Aug 11, 2015 | 20.39 | 20.46 | 20.16 | 20.26 | 42,910 | -0.34(-1.63%) |
Aug 10, 2015 | 20.28 | 20.61 | 20.19 | 20.59 | 21,222 | +0.38(+1.89%) |
Aug 07, 2015 | 20.39 | 20.39 | 20.19 | 20.21 | 13,620 | -0.18(-0.88%) |
Aug 06, 2015 | 20.29 | 20.47 | 20.29 | 20.39 | 69,998 | +0.02(+0.11%) |
Aug 05, 2015 | 20.62 | 20.74 | 20.36 | 20.36 | 30,315 | -0.12(-0.57%) |
Aug 04, 2015 | 20.68 | 20.92 | 20.46 | 20.48 | 44,730 | -0.18(-0.87%) |
Aug 03, 2015 | 20.81 | 20.98 | 20.58 | 20.66 | 92,858 | -0.37(-1.75%) |
Jul 31, 2015 | 21.00 | 21.05 | 20.94 | 21.03 | 5,639 | +0.01(+0.04%) |
Jul 30, 2015 | 21.00 | 21.15 | 20.91 | 21.02 | 9,106 | -0.19(-0.88%) |
Jul 29, 2015 | 20.93 | 21.21 | 20.83 | 21.21 | 16,942 | +0.31(+1.49%) |
Jul 28, 2015 | 20.90 | 20.97 | 20.65 | 20.90 | 8,910 | +0.23(+1.13%) |
Jul 27, 2015 | 20.88 | 20.93 | 20.60 | 20.66 | 50,862 | -0.36(-1.71%) |
Jul 24, 2015 | 21.11 | 21.11 | 20.90 | 21.02 | 13,398 | -0.14(-0.66%) |
Jul 23, 2015 | 21.37 | 21.50 | 21.12 | 21.16 | 37,105 | -0.30(-1.42%) |
Jul 22, 2015 | 21.46 | 21.65 | 21.42 | 21.47 | 17,192 | -0.19(-0.87%) |
Jul 21, 2015 | 21.57 | 21.70 | 21.57 | 21.65 | 20,307 | +0.13(+0.62%) |
Jul 20, 2015 | 22.03 | 22.03 | 21.52 | 21.52 | 45,537 | -0.47(-2.13%) |
Jul 17, 2015 | 22.19 | 22.19 | 21.99 | 21.99 | 37,592 | -0.27(-1.23%) |
Jul 16, 2015 | 22.41 | 22.49 | 22.23 | 22.26 | 28,462 | -0.02(-0.11%) |
Jul 15, 2015 | 22.53 | 22.53 | 22.27 | 22.29 | 27,501 | -0.23(-1.01%) |
Jul 14, 2015 | 22.39 | 22.55 | 22.36 | 22.51 | 32,210 | +0.03(+0.14%) |
Jul 13, 2015 | 22.34 | 22.56 | 22.34 | 22.48 | 30,078 | +0.09(+0.38%) |
Jul 10, 2015 | 22.36 | 22.44 | 22.25 | 22.39 | 41,828 | +0.21(+0.95%) |
Jul 09, 2015 | 21.98 | 22.36 | 21.98 | 22.18 | 62,854 | +0.03(+0.14%) |
Jul 08, 2015 | 22.02 | 22.51 | 22.02 | 22.15 | 29,821 | -0.29(-1.29%) |
Jul 07, 2015 | 22.54 | 22.54 | 22.16 | 22.44 | 49,801 | -0.28(-1.24%) |
Jul 06, 2015 | 22.80 | 22.91 | 22.64 | 22.72 | 32,803 | -0.19(-0.82%) |
Jul 02, 2015 | 22.95 | 22.91 | 22.91 | 22.91 | 11,653 | +0.07(+0.31%) |
Jul 01, 2015 | 23.13 | 23.13 | 22.77 | 22.84 | 84,100 | +0.07(+0.31%) |
Jun 30, 2015 | 22.94 | 22.98 | 22.77 | 22.77 | 9,526 | -0.14(-0.61%) |
Jun 29, 2015 | 22.85 | 23.00 | 22.82 | 22.91 | 31,040 | -0.37(-1.58%) |
Jun 26, 2015 | 23.09 | 23.39 | 23.04 | 23.28 | 107,547 | +0.12(+0.54%) |
Jun 25, 2015 | 23.50 | 23.52 | 23.14 | 23.15 | 38,995 | -0.30(-1.27%) |
Jun 24, 2015 | 23.52 | 23.52 | 23.36 | 23.45 | 3,827 | +0.24(+1.04%) |
Jun 23, 2015 | 23.16 | 23.32 | 23.12 | 23.21 | 25,989 | +0.03(+0.13%) |
Jun 22, 2015 | 23.11 | 23.21 | 23.07 | 23.18 | 11,122 | +0.07(+0.30%) |
Jun 19, 2015 | 23.30 | 23.31 | 23.09 | 23.11 | 41,503 | -0.23(-0.99%) |
Jun 18, 2015 | 23.23 | 23.38 | 23.12 | 23.34 | 3,114 | +0.19(+0.83%) |
Jun 17, 2015 | 22.84 | 23.14 | 22.82 | 23.14 | 20,341 | +0.33(+1.44%) |
Jun 16, 2015 | 22.86 | 22.97 | 22.80 | 22.82 | 23,750 | -0.04(-0.17%) |
Jun 15, 2015 | 22.79 | 22.98 | 22.79 | 22.86 | 23,935 | -0.23(-0.98%) |
Jun 12, 2015 | 22.86 | 23.09 | 22.86 | 23.08 | 18,090 | +0.12(+0.51%) |
Jun 11, 2015 | 22.96 | 22.96 | 22.82 | 22.96 | 7,782 | +0.03(+0.14%) |
Jun 10, 2015 | 22.93 | 23.07 | 22.93 | 22.93 | 57,366 | +0.05(+0.24%) |
Jun 09, 2015 | 22.97 | 22.98 | 22.79 | 22.88 | 148,868 | -0.02(-0.07%) |
Jun 08, 2015 | 23.04 | 23.04 | 22.84 | 22.89 | 22,867 | -0.05(-0.24%) |
Jun 05, 2015 | 22.90 | 23.07 | 22.89 | 22.95 | 39,256 | -0.10(-0.44%) |
Jun 04, 2015 | 23.14 | 23.16 | 23.01 | 23.05 | 15,675 | -0.15(-0.64%) |
Jun 03, 2015 | 23.04 | 23.25 | 23.04 | 23.20 | 8,766 | -0.09(-0.40%) |
Jun 02, 2015 | 23.02 | 23.34 | 23.01 | 23.29 | 98,819 | +0.42(+1.85%) |