Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.45 | 22.98 | 22.39 | 22.85 | 487,626 | +0.27(+1.18%) |
Aug 28, 2015 | 22.09 | 22.78 | 21.89 | 22.59 | 534,256 | +0.51(+2.30%) |
Aug 27, 2015 | 22.28 | 22.80 | 21.47 | 22.08 | 982,932 | +0.05(+0.22%) |
Aug 26, 2015 | 21.73 | 22.12 | 21.36 | 22.03 | 810,649 | +0.75(+3.54%) |
Aug 25, 2015 | 22.31 | 22.31 | 21.23 | 21.28 | 542,318 | -0.42(-1.92%) |
Aug 24, 2015 | 20.73 | 22.50 | 19.90 | 21.69 | 1,048,328 | -0.60(-2.69%) |
Aug 21, 2015 | 22.12 | 22.54 | 21.74 | 22.29 | 646,768 | -0.20(-0.88%) |
Aug 20, 2015 | 22.82 | 22.98 | 22.45 | 22.49 | 544,266 | -0.43(-1.87%) |
Aug 19, 2015 | 22.54 | 23.00 | 22.37 | 22.92 | 497,387 | +0.14(+0.62%) |
Aug 18, 2015 | 22.43 | 23.02 | 22.31 | 22.78 | 614,155 | +0.35(+1.54%) |
Aug 17, 2015 | 22.01 | 22.45 | 21.68 | 22.43 | 468,243 | +0.24(+1.08%) |
Aug 14, 2015 | 21.56 | 22.35 | 21.54 | 22.19 | 540,115 | +0.70(+3.28%) |
Aug 13, 2015 | 22.11 | 22.12 | 21.42 | 21.49 | 770,220 | -0.59(-2.68%) |
Aug 12, 2015 | 22.12 | 22.33 | 21.78 | 22.08 | 856,920 | -0.37(-1.63%) |
Aug 11, 2015 | 22.39 | 22.54 | 22.28 | 22.45 | 381,709 | -0.15(-0.69%) |
Aug 10, 2015 | 22.38 | 22.69 | 22.24 | 22.60 | 417,079 | +0.45(+2.03%) |
Aug 07, 2015 | 21.93 | 22.54 | 21.93 | 22.15 | 618,483 | +0.23(+1.03%) |
Aug 06, 2015 | 22.68 | 22.68 | 21.78 | 21.92 | 653,846 | -0.70(-3.11%) |
Aug 05, 2015 | 23.26 | 23.58 | 22.61 | 22.63 | 430,210 | -0.42(-1.83%) |
Aug 04, 2015 | 22.86 | 23.36 | 22.78 | 23.05 | 343,437 | +0.23(+1.02%) |
Aug 03, 2015 | 23.36 | 23.36 | 22.53 | 22.82 | 479,311 | -0.55(-2.35%) |
Jul 31, 2015 | 23.37 | 23.96 | 23.17 | 23.37 | 560,163 | +0.11(+0.45%) |
Jul 30, 2015 | 22.64 | 23.35 | 22.64 | 23.26 | 481,417 | +0.46(+2.01%) |
Jul 29, 2015 | 22.88 | 22.97 | 22.54 | 22.81 | 455,367 | +0.07(+0.31%) |
Jul 28, 2015 | 22.93 | 22.95 | 22.43 | 22.73 | 660,563 | +0.12(+0.53%) |
Jul 27, 2015 | 22.57 | 22.92 | 22.44 | 22.62 | 1,234,638 | -0.30(-1.29%) |
Jul 24, 2015 | 23.77 | 23.78 | 22.66 | 22.91 | 1,849,464 | -0.58(-2.46%) |
Jul 23, 2015 | 23.96 | 23.96 | 21.95 | 23.49 | 2,861,252 | -1.18(-4.77%) |
Jul 22, 2015 | 24.31 | 24.71 | 24.31 | 24.66 | 798,781 | +0.34(+1.39%) |
Jul 21, 2015 | 25.07 | 25.16 | 24.19 | 24.33 | 676,211 | -0.73(-2.90%) |
Jul 20, 2015 | 25.02 | 25.15 | 24.66 | 25.05 | 582,524 | -0.07(-0.28%) |
Jul 17, 2015 | 24.82 | 25.14 | 24.38 | 25.12 | 763,959 | +0.24(+0.96%) |
Jul 16, 2015 | 24.28 | 25.02 | 24.21 | 24.88 | 455,478 | +0.68(+2.79%) |
Jul 15, 2015 | 24.78 | 24.78 | 24.18 | 24.21 | 236,569 | -0.54(-2.19%) |
Jul 14, 2015 | 24.81 | 24.90 | 24.56 | 24.75 | 194,528 | +0.04(+0.14%) |
Jul 13, 2015 | 24.30 | 24.91 | 24.25 | 24.71 | 470,938 | +0.63(+2.60%) |
Jul 10, 2015 | 24.00 | 24.26 | 23.73 | 24.09 | 991,704 | +0.13(+0.56%) |
Jul 09, 2015 | 24.48 | 24.48 | 23.64 | 23.95 | 788,606 | -0.15(-0.61%) |
Jul 08, 2015 | 24.80 | 24.97 | 23.95 | 24.10 | 876,847 | -0.95(-3.80%) |
Jul 07, 2015 | 25.39 | 25.39 | 24.61 | 25.05 | 808,110 | -0.23(-0.92%) |
Jul 06, 2015 | 25.71 | 26.01 | 25.10 | 25.28 | 721,469 | -0.70(-2.71%) |
Jul 02, 2015 | 26.40 | 25.99 | 25.99 | 25.99 | 853,327 | -0.25(-0.94%) |
Jul 01, 2015 | 26.16 | 26.74 | 25.93 | 26.24 | 575,104 | +0.40(+1.55%) |
Jun 30, 2015 | 25.94 | 26.13 | 25.74 | 25.83 | 587,865 | +0.20(+0.80%) |
Jun 29, 2015 | 26.62 | 26.87 | 25.56 | 25.63 | 741,845 | -1.34(-4.96%) |
Jun 26, 2015 | 27.75 | 28.03 | 26.80 | 26.97 | 1,530,378 | -0.63(-2.27%) |
Jun 25, 2015 | 27.55 | 27.69 | 27.30 | 27.59 | 534,106 | +0.15(+0.54%) |
Jun 24, 2015 | 27.60 | 27.60 | 27.29 | 27.45 | 431,221 | -0.15(-0.54%) |
Jun 23, 2015 | 27.50 | 27.65 | 27.19 | 27.59 | 473,169 | +0.17(+0.62%) |
Jun 22, 2015 | 27.08 | 27.57 | 26.97 | 27.43 | 659,640 | +0.40(+1.49%) |
Jun 19, 2015 | 26.60 | 27.12 | 26.49 | 27.02 | 775,880 | +0.35(+1.29%) |
Jun 18, 2015 | 26.50 | 26.76 | 26.34 | 26.68 | 554,870 | +0.27(+1.04%) |
Jun 17, 2015 | 26.39 | 26.54 | 26.32 | 26.40 | 859,157 | +0.12(+0.46%) |
Jun 16, 2015 | 25.21 | 26.55 | 25.01 | 26.28 | 1,951,988 | +1.76(+7.18%) |
Jun 15, 2015 | 24.59 | 24.77 | 24.38 | 24.52 | 326,446 | -0.26(-1.05%) |
Jun 12, 2015 | 24.76 | 24.92 | 24.58 | 24.78 | 220,706 | -0.02(-0.09%) |
Jun 11, 2015 | 24.76 | 24.86 | 24.64 | 24.81 | 254,679 | +0.03(+0.11%) |
Jun 10, 2015 | 24.59 | 24.86 | 24.52 | 24.78 | 375,099 | +0.24(+0.98%) |
Jun 09, 2015 | 25.31 | 25.40 | 24.49 | 24.54 | 639,289 | -0.93(-3.65%) |
Jun 08, 2015 | 25.23 | 25.61 | 25.19 | 25.47 | 373,276 | +0.18(+0.72%) |
Jun 05, 2015 | 25.32 | 25.41 | 24.78 | 25.28 | 402,327 | -0.07(-0.28%) |
Jun 04, 2015 | 25.40 | 25.46 | 25.22 | 25.35 | 189,582 | -0.15(-0.61%) |
Jun 03, 2015 | 25.54 | 25.84 | 25.44 | 25.51 | 224,757 | +0.08(+0.33%) |
Jun 02, 2015 | 25.22 | 25.63 | 25.05 | 25.43 | 331,697 | +0.14(+0.56%) |