Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.05 | 23.08 | 22.93 | 22.98 | 842,511 | -0.16(-0.68%) |
Aug 28, 2015 | 23.14 | 23.15 | 22.99 | 23.13 | 604,341 | -0.02(-0.07%) |
Aug 27, 2015 | 22.94 | 23.25 | 22.83 | 23.15 | 232,031 | +0.52(+2.29%) |
Aug 26, 2015 | 22.41 | 22.66 | 22.03 | 22.63 | 152,860 | +0.74(+3.40%) |
Aug 25, 2015 | 23.02 | 23.02 | 21.89 | 21.89 | 1,318,765 | -0.42(-1.88%) |
Aug 24, 2015 | 21.85 | 22.97 | 16.37 | 22.31 | 892,748 | -1.05(-4.51%) |
Aug 21, 2015 | 23.71 | 23.83 | 23.36 | 23.36 | 448,510 | -0.63(-2.63%) |
Aug 20, 2015 | 24.31 | 24.31 | 23.99 | 23.99 | 110,888 | -0.54(-2.19%) |
Aug 19, 2015 | 24.66 | 24.69 | 24.41 | 24.53 | 63,074 | -0.18(-0.73%) |
Aug 18, 2015 | 24.73 | 24.77 | 24.65 | 24.71 | 86,599 | -0.00(-0.00%) |
Aug 17, 2015 | 24.62 | 24.73 | 24.47 | 24.71 | 112,882 | +0.06(+0.26%) |
Aug 14, 2015 | 24.48 | 24.65 | 24.48 | 24.65 | 262,094 | +0.17(+0.68%) |
Aug 13, 2015 | 24.43 | 24.56 | 24.33 | 24.48 | 65,344 | +0.09(+0.37%) |
Aug 12, 2015 | 24.46 | 24.46 | 24.07 | 24.39 | 153,765 | -0.21(-0.84%) |
Aug 11, 2015 | 24.58 | 24.68 | 24.53 | 24.60 | 116,919 | -0.20(-0.80%) |
Aug 10, 2015 | 24.71 | 24.79 | 24.69 | 24.79 | 77,573 | +0.27(+1.11%) |
Aug 07, 2015 | 24.59 | 24.60 | 24.41 | 24.52 | 70,371 | -0.03(-0.13%) |
Aug 06, 2015 | 24.73 | 24.73 | 24.43 | 24.55 | 78,150 | -0.09(-0.37%) |
Aug 05, 2015 | 24.79 | 24.80 | 24.59 | 24.64 | 85,754 | +0.05(+0.21%) |
Aug 04, 2015 | 24.69 | 24.71 | 24.57 | 24.59 | 74,678 | -0.04(-0.15%) |
Aug 03, 2015 | 24.64 | 24.67 | 24.49 | 24.63 | 399,819 | +0.03(+0.13%) |
Jul 31, 2015 | 24.68 | 24.71 | 24.60 | 24.60 | 46,269 | -0.10(-0.40%) |
Jul 30, 2015 | 24.66 | 24.69 | 24.56 | 24.69 | 75,671 | +0.03(+0.13%) |
Jul 29, 2015 | 24.52 | 24.66 | 24.43 | 24.66 | 78,411 | +0.20(+0.81%) |
Jul 28, 2015 | 24.46 | 24.49 | 24.29 | 24.46 | 114,558 | +0.12(+0.51%) |
Jul 27, 2015 | 24.42 | 24.50 | 24.30 | 24.34 | 187,763 | -0.21(-0.84%) |
Jul 24, 2015 | 24.74 | 24.74 | 24.50 | 24.55 | 194,991 | -0.20(-0.80%) |
Jul 23, 2015 | 25.05 | 25.05 | 24.68 | 24.74 | 114,740 | -0.21(-0.83%) |
Jul 22, 2015 | 24.79 | 25.00 | 24.79 | 24.95 | 166,537 | +0.16(+0.63%) |
Jul 21, 2015 | 24.88 | 24.93 | 24.74 | 24.79 | 94,881 | -0.02(-0.10%) |
Jul 20, 2015 | 24.83 | 24.90 | 24.76 | 24.82 | 522,807 | +0.02(+0.07%) |
Jul 17, 2015 | 24.91 | 24.91 | 24.71 | 24.80 | 97,998 | -0.07(-0.27%) |
Jul 16, 2015 | 24.77 | 24.87 | 24.77 | 24.87 | 343,187 | +0.24(+0.97%) |
Jul 15, 2015 | 24.58 | 24.69 | 24.53 | 24.63 | 105,203 | +0.12(+0.51%) |
Jul 14, 2015 | 24.40 | 24.54 | 24.35 | 24.50 | 92,615 | +0.08(+0.34%) |
Jul 13, 2015 | 24.31 | 24.43 | 24.31 | 24.42 | 398,478 | +0.24(+0.99%) |
Jul 10, 2015 | 24.27 | 24.27 | 24.09 | 24.18 | 109,584 | +0.30(+1.24%) |
Jul 09, 2015 | 24.07 | 24.07 | 23.89 | 23.89 | 70,660 | +0.13(+0.56%) |
Jul 08, 2015 | 23.87 | 23.98 | 23.74 | 23.75 | 68,825 | -0.39(-1.61%) |
Jul 07, 2015 | 24.15 | 24.15 | 23.74 | 24.14 | 98,985 | +0.03(+0.14%) |
Jul 06, 2015 | 23.93 | 24.11 | 23.86 | 24.11 | 1,141,641 | -0.06(-0.24%) |
Jul 02, 2015 | 24.24 | 24.17 | 24.17 | 24.17 | 102,433 | -0.08(-0.34%) |
Jul 01, 2015 | 24.21 | 24.29 | 24.12 | 24.25 | 300,892 | +0.31(+1.31%) |
Jun 30, 2015 | 24.03 | 24.06 | 23.85 | 23.93 | 842,139 | +0.09(+0.38%) |
Jun 29, 2015 | 24.22 | 24.26 | 23.84 | 23.84 | 123,352 | -0.55(-2.26%) |
Jun 26, 2015 | 24.37 | 24.44 | 24.32 | 24.40 | 87,724 | +0.08(+0.34%) |
Jun 25, 2015 | 24.59 | 24.59 | 24.30 | 24.31 | 78,706 | -0.13(-0.54%) |
Jun 24, 2015 | 24.65 | 24.65 | 24.44 | 24.45 | 126,901 | -0.22(-0.90%) |
Jun 23, 2015 | 24.66 | 24.69 | 24.61 | 24.67 | 100,465 | +0.09(+0.37%) |
Jun 22, 2015 | 24.64 | 24.69 | 24.57 | 24.58 | 161,085 | +0.12(+0.51%) |
Jun 19, 2015 | 24.61 | 24.61 | 24.43 | 24.45 | 120,181 | -0.26(-1.07%) |
Jun 18, 2015 | 24.60 | 24.74 | 24.53 | 24.72 | 74,036 | +0.23(+0.96%) |
Jun 17, 2015 | 24.59 | 24.62 | 24.45 | 24.48 | 83,563 | -0.05(-0.22%) |
Jun 16, 2015 | 24.31 | 24.55 | 24.31 | 24.54 | 124,685 | +0.13(+0.54%) |
Jun 15, 2015 | 24.41 | 24.44 | 24.25 | 24.41 | 97,477 | -0.11(-0.44%) |
Jun 12, 2015 | 24.61 | 24.61 | 24.42 | 24.51 | 207,690 | -0.03(-0.13%) |
Jun 11, 2015 | 24.62 | 24.62 | 24.49 | 24.55 | 105,468 | +0.07(+0.27%) |
Jun 10, 2015 | 24.29 | 24.54 | 24.29 | 24.48 | 151,544 | +0.32(+1.34%) |
Jun 09, 2015 | 24.20 | 24.23 | 24.03 | 24.16 | 131,545 | +0.03(+0.13%) |
Jun 08, 2015 | 24.27 | 24.27 | 24.12 | 24.12 | 89,529 | -0.11(-0.44%) |
Jun 05, 2015 | 24.31 | 24.35 | 24.13 | 24.23 | 134,836 | +0.11(+0.45%) |
Jun 04, 2015 | 24.36 | 24.36 | 24.08 | 24.12 | 192,985 | -0.18(-0.75%) |
Jun 03, 2015 | 24.24 | 24.37 | 24.17 | 24.31 | 359,953 | +0.16(+0.65%) |
Jun 02, 2015 | 24.10 | 24.22 | 24.01 | 24.15 | 107,481 | +0.04(+0.17%) |