Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.41 | 21.60 | 21.41 | 21.44 | 145,637 | -0.05(-0.21%) |
Aug 28, 2015 | 21.40 | 21.60 | 21.40 | 21.48 | 67,013 | +0.00(+0.00%) |
Aug 27, 2015 | 21.21 | 21.54 | 21.21 | 21.48 | 157,743 | +0.39(+1.86%) |
Aug 26, 2015 | 21.02 | 21.10 | 20.68 | 21.09 | 186,627 | +0.41(+2.00%) |
Aug 25, 2015 | 20.75 | 21.79 | 20.59 | 20.68 | 385,453 | +0.33(+1.63%) |
Aug 24, 2015 | 20.65 | 20.81 | 19.42 | 20.35 | 164,791 | -0.72(-3.43%) |
Aug 21, 2015 | 21.50 | 21.57 | 21.02 | 21.07 | 557,362 | -0.53(-2.44%) |
Aug 20, 2015 | 21.87 | 21.87 | 21.43 | 21.60 | 786,488 | -0.55(-2.48%) |
Aug 19, 2015 | 22.15 | 22.23 | 22.01 | 22.14 | 153,239 | -0.17(-0.78%) |
Aug 18, 2015 | 22.40 | 22.40 | 22.28 | 22.32 | 117,271 | -0.16(-0.70%) |
Aug 17, 2015 | 22.42 | 22.54 | 22.35 | 22.48 | 101,812 | +0.01(+0.03%) |
Aug 14, 2015 | 22.45 | 22.54 | 22.42 | 22.47 | 175,727 | +0.02(+0.07%) |
Aug 13, 2015 | 22.42 | 22.52 | 22.39 | 22.45 | 43,316 | +0.03(+0.13%) |
Aug 12, 2015 | 22.30 | 22.42 | 22.20 | 22.42 | 307,671 | -0.08(-0.37%) |
Aug 11, 2015 | 22.51 | 22.55 | 22.41 | 22.51 | 45,062 | -0.30(-1.32%) |
Aug 10, 2015 | 22.61 | 22.81 | 22.51 | 22.81 | 41,869 | +0.32(+1.44%) |
Aug 07, 2015 | 22.39 | 22.49 | 22.36 | 22.48 | 482,898 | +0.04(+0.17%) |
Aug 06, 2015 | 22.51 | 22.53 | 22.39 | 22.45 | 85,482 | -0.07(-0.30%) |
Aug 05, 2015 | 22.58 | 22.66 | 22.46 | 22.51 | 161,586 | +0.08(+0.37%) |
Aug 04, 2015 | 22.50 | 22.58 | 22.40 | 22.43 | 89,163 | +0.05(+0.24%) |
Aug 03, 2015 | 22.51 | 22.56 | 22.33 | 22.38 | 375,919 | -0.16(-0.70%) |
Jul 31, 2015 | 22.57 | 22.61 | 22.48 | 22.54 | 49,816 | +0.14(+0.64%) |
Jul 30, 2015 | 22.36 | 22.40 | 22.25 | 22.39 | 86,609 | -0.14(-0.63%) |
Jul 29, 2015 | 22.44 | 22.57 | 22.36 | 22.54 | 60,896 | +0.00(+0.00%) |
Jul 28, 2015 | 22.37 | 22.54 | 22.29 | 22.54 | 82,707 | +0.28(+1.25%) |
Jul 27, 2015 | 22.38 | 22.38 | 22.22 | 22.26 | 85,460 | -0.30(-1.33%) |
Jul 24, 2015 | 22.69 | 22.69 | 22.53 | 22.56 | 55,134 | -0.19(-0.83%) |
Jul 23, 2015 | 22.85 | 22.85 | 22.70 | 22.75 | 50,518 | -0.08(-0.33%) |
Jul 22, 2015 | 22.78 | 22.84 | 22.78 | 22.82 | 113,137 | -0.09(-0.39%) |
Jul 21, 2015 | 22.88 | 22.94 | 22.86 | 22.91 | 112,320 | +0.02(+0.10%) |
Jul 20, 2015 | 22.92 | 22.97 | 22.81 | 22.89 | 61,238 | +0.03(+0.13%) |
Jul 17, 2015 | 22.93 | 22.93 | 22.85 | 22.86 | 58,266 | -0.07(-0.30%) |
Jul 16, 2015 | 22.95 | 22.97 | 22.89 | 22.93 | 74,983 | +0.13(+0.56%) |
Jul 15, 2015 | 22.84 | 22.92 | 22.75 | 22.80 | 300,076 | -0.11(-0.46%) |
Jul 14, 2015 | 22.84 | 22.90 | 22.75 | 22.90 | 76,722 | +0.17(+0.73%) |
Jul 13, 2015 | 22.77 | 22.77 | 22.68 | 22.74 | 232,092 | +0.19(+0.83%) |
Jul 10, 2015 | 22.56 | 22.60 | 22.46 | 22.55 | 180,965 | +0.37(+1.66%) |
Jul 09, 2015 | 22.31 | 22.39 | 22.14 | 22.18 | 140,735 | +0.26(+1.20%) |
Jul 08, 2015 | 22.14 | 22.19 | 21.88 | 21.92 | 585,671 | -0.56(-2.48%) |
Jul 07, 2015 | 22.45 | 22.52 | 22.15 | 22.48 | 612,998 | -0.23(-0.99%) |
Jul 06, 2015 | 22.69 | 22.78 | 22.63 | 22.70 | 71,914 | -0.44(-1.92%) |
Jul 02, 2015 | 23.18 | 23.15 | 23.15 | 23.15 | 73,226 | +0.02(+0.10%) |
Jul 01, 2015 | 23.18 | 23.29 | 23.08 | 23.12 | 207,954 | +0.16(+0.69%) |
Jun 30, 2015 | 23.14 | 23.15 | 22.91 | 22.97 | 130,005 | +0.08(+0.33%) |
Jun 29, 2015 | 23.07 | 23.11 | 22.89 | 22.89 | 114,122 | -0.47(-2.03%) |
Jun 26, 2015 | 23.42 | 23.42 | 23.33 | 23.36 | 54,469 | -0.07(-0.29%) |
Jun 25, 2015 | 23.47 | 23.49 | 23.36 | 23.43 | 104,205 | +0.07(+0.29%) |
Jun 24, 2015 | 23.34 | 23.43 | 23.26 | 23.36 | 285,239 | -0.03(-0.13%) |
Jun 23, 2015 | 23.32 | 23.40 | 23.28 | 23.39 | 62,352 | +0.11(+0.45%) |
Jun 22, 2015 | 23.30 | 23.42 | 23.23 | 23.29 | 210,037 | +0.20(+0.88%) |
Jun 19, 2015 | 23.15 | 23.26 | 23.06 | 23.09 | 88,254 | -0.04(-0.18%) |
Jun 18, 2015 | 23.14 | 23.29 | 23.04 | 23.13 | 155,076 | +0.14(+0.59%) |
Jun 17, 2015 | 23.08 | 23.08 | 22.84 | 22.99 | 1,057,693 | -0.11(-0.46%) |
Jun 16, 2015 | 23.04 | 23.13 | 22.98 | 23.10 | 123,085 | -0.05(-0.19%) |
Jun 15, 2015 | 23.04 | 23.16 | 22.97 | 23.14 | 57,003 | -0.12(-0.52%) |
Jun 12, 2015 | 23.19 | 23.29 | 23.16 | 23.26 | 164,029 | -0.13(-0.55%) |
Jun 11, 2015 | 23.41 | 23.47 | 23.22 | 23.39 | 202,981 | +0.05(+0.19%) |
Jun 10, 2015 | 23.27 | 23.40 | 23.24 | 23.34 | 64,040 | +0.39(+1.70%) |
Jun 09, 2015 | 23.04 | 23.06 | 22.91 | 22.95 | 106,389 | -0.16(-0.68%) |
Jun 08, 2015 | 23.13 | 23.18 | 23.02 | 23.11 | 90,985 | +0.02(+0.07%) |
Jun 05, 2015 | 23.06 | 23.19 | 22.90 | 23.10 | 46,755 | -0.10(-0.42%) |
Jun 04, 2015 | 23.29 | 23.37 | 23.16 | 23.19 | 102,227 | -0.26(-1.09%) |
Jun 03, 2015 | 23.43 | 23.52 | 23.39 | 23.45 | 96,897 | +0.03(+0.13%) |
Jun 02, 2015 | 23.31 | 23.53 | 23.31 | 23.42 | 124,468 | +0.18(+0.78%) |