Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.53 | 19.59 | 19.32 | 19.36 | 5,589,412 | -0.21(-1.06%) |
Aug 28, 2015 | 19.44 | 19.69 | 19.23 | 19.57 | 5,278,878 | +0.17(+0.86%) |
Aug 27, 2015 | 19.20 | 19.56 | 18.99 | 19.41 | 6,328,594 | +0.36(+1.89%) |
Aug 26, 2015 | 19.05 | 19.11 | 18.60 | 19.04 | 14,880,151 | +0.40(+2.16%) |
Aug 25, 2015 | 19.86 | 20.13 | 18.63 | 18.64 | 11,337,084 | -0.88(-4.51%) |
Aug 24, 2015 | 20.28 | 20.39 | 19.43 | 19.52 | 13,784,226 | -1.25(-6.01%) |
Aug 21, 2015 | 21.10 | 21.16 | 20.76 | 20.77 | 6,401,233 | -0.42(-1.99%) |
Aug 20, 2015 | 21.30 | 21.36 | 21.16 | 21.19 | 4,348,591 | -0.23(-1.07%) |
Aug 19, 2015 | 21.50 | 21.62 | 21.37 | 21.42 | 3,717,953 | -0.17(-0.77%) |
Aug 18, 2015 | 21.51 | 21.63 | 21.38 | 21.59 | 3,571,495 | +0.05(+0.23%) |
Aug 17, 2015 | 21.58 | 21.64 | 21.42 | 21.54 | 4,157,118 | -0.08(-0.35%) |
Aug 14, 2015 | 21.49 | 21.63 | 21.28 | 21.62 | 5,762,845 | +0.14(+0.65%) |
Aug 13, 2015 | 21.37 | 21.59 | 21.27 | 21.48 | 7,245,419 | +0.03(+0.13%) |
Aug 12, 2015 | 21.24 | 21.46 | 21.03 | 21.45 | 4,994,634 | +0.10(+0.45%) |
Aug 11, 2015 | 21.46 | 21.50 | 21.32 | 21.35 | 4,786,250 | -0.17(-0.81%) |
Aug 10, 2015 | 21.64 | 21.72 | 21.44 | 21.53 | 5,064,213 | +0.00(+0.00%) |
Aug 07, 2015 | 21.21 | 21.55 | 21.13 | 21.53 | 4,255,412 | +0.28(+1.31%) |
Aug 06, 2015 | 21.33 | 21.40 | 21.11 | 21.25 | 3,974,886 | -0.09(-0.42%) |
Aug 05, 2015 | 21.55 | 21.69 | 21.34 | 21.34 | 4,377,197 | -0.19(-0.90%) |
Aug 04, 2015 | 21.36 | 21.55 | 21.35 | 21.53 | 5,025,416 | +0.17(+0.81%) |
Aug 03, 2015 | 21.26 | 21.39 | 21.12 | 21.36 | 3,847,766 | +0.09(+0.42%) |
Jul 31, 2015 | 21.23 | 21.74 | 21.23 | 21.27 | 4,613,265 | +0.16(+0.76%) |
Jul 30, 2015 | 20.89 | 21.15 | 20.82 | 21.11 | 4,705,808 | +0.11(+0.53%) |
Jul 29, 2015 | 20.81 | 21.11 | 20.76 | 21.00 | 4,061,123 | +0.17(+0.83%) |
Jul 28, 2015 | 20.86 | 20.92 | 20.73 | 20.83 | 5,995,920 | +0.04(+0.20%) |
Jul 27, 2015 | 20.59 | 20.83 | 20.54 | 20.78 | 7,590,331 | +0.15(+0.74%) |
Jul 24, 2015 | 20.78 | 20.83 | 20.62 | 20.63 | 2,424,413 | -0.18(-0.87%) |
Jul 23, 2015 | 20.89 | 20.90 | 20.70 | 20.81 | 4,371,186 | -0.10(-0.50%) |
Jul 22, 2015 | 20.96 | 21.17 | 20.88 | 20.92 | 2,902,422 | -0.06(-0.26%) |
Jul 21, 2015 | 21.14 | 21.22 | 20.88 | 20.97 | 4,267,216 | -0.19(-0.92%) |
Jul 20, 2015 | 21.10 | 21.25 | 21.03 | 21.17 | 3,305,242 | +0.04(+0.20%) |
Jul 17, 2015 | 21.46 | 21.46 | 21.02 | 21.12 | 7,062,212 | -0.33(-1.55%) |
Jul 16, 2015 | 21.32 | 21.66 | 21.30 | 21.46 | 6,197,550 | -0.17(-0.80%) |
Jul 15, 2015 | 21.64 | 21.75 | 21.50 | 21.63 | 3,585,550 | -0.03(-0.16%) |
Jul 14, 2015 | 21.91 | 21.95 | 21.65 | 21.66 | 4,410,869 | -0.27(-1.23%) |
Jul 13, 2015 | 21.80 | 21.96 | 21.69 | 21.93 | 5,109,902 | +0.25(+1.15%) |
Jul 10, 2015 | 21.80 | 21.90 | 21.65 | 21.69 | 3,398,107 | +0.02(+0.10%) |
Jul 09, 2015 | 22.01 | 22.08 | 21.66 | 21.66 | 3,545,307 | -0.21(-0.95%) |
Jul 08, 2015 | 22.10 | 22.16 | 21.79 | 21.87 | 3,291,666 | -0.35(-1.56%) |
Jul 07, 2015 | 22.05 | 22.28 | 21.91 | 22.22 | 4,317,565 | +0.23(+1.04%) |
Jul 06, 2015 | 21.90 | 22.10 | 21.90 | 21.99 | 3,497,168 | -0.08(-0.35%) |
Jul 02, 2015 | 22.28 | 22.07 | 22.07 | 22.07 | 3,288,854 | -0.11(-0.50%) |
Jul 01, 2015 | 21.85 | 22.20 | 21.73 | 22.18 | 3,778,852 | +0.35(+1.59%) |
Jun 30, 2015 | 21.96 | 22.06 | 21.80 | 21.83 | 4,443,889 | -0.02(-0.10%) |
Jun 29, 2015 | 22.16 | 22.25 | 21.83 | 21.85 | 3,205,699 | -0.37(-1.68%) |
Jun 26, 2015 | 22.08 | 22.38 | 22.01 | 22.23 | 4,522,224 | +0.15(+0.66%) |
Jun 25, 2015 | 22.39 | 22.46 | 22.07 | 22.08 | 3,773,104 | -0.27(-1.21%) |
Jun 24, 2015 | 22.39 | 22.55 | 22.30 | 22.35 | 3,804,639 | -0.04(-0.19%) |
Jun 23, 2015 | 22.54 | 22.57 | 22.32 | 22.39 | 3,066,185 | -0.18(-0.80%) |
Jun 22, 2015 | 22.65 | 22.72 | 22.48 | 22.57 | 3,595,053 | +0.00(+0.00%) |
Jun 19, 2015 | 22.66 | 22.68 | 22.49 | 22.57 | 6,932,658 | -0.10(-0.43%) |
Jun 18, 2015 | 22.75 | 22.90 | 22.66 | 22.67 | 8,240,906 | +0.03(+0.12%) |
Jun 17, 2015 | 22.85 | 22.90 | 22.54 | 22.64 | 8,730,571 | -0.20(-0.88%) |
Jun 16, 2015 | 22.25 | 22.94 | 22.25 | 22.84 | 9,788,771 | +0.64(+2.87%) |
Jun 15, 2015 | 22.14 | 22.34 | 22.10 | 22.20 | 4,489,508 | -0.01(-0.06%) |
Jun 12, 2015 | 22.27 | 22.42 | 22.18 | 22.22 | 2,867,613 | -0.08(-0.34%) |
Jun 11, 2015 | 22.12 | 22.35 | 22.09 | 22.30 | 4,822,650 | +0.26(+1.16%) |
Jun 10, 2015 | 21.75 | 22.18 | 21.75 | 22.04 | 4,601,348 | +0.39(+1.79%) |
Jun 09, 2015 | 21.83 | 21.92 | 21.63 | 21.65 | 3,575,262 | -0.19(-0.86%) |
Jun 08, 2015 | 21.82 | 22.06 | 21.79 | 21.84 | 3,377,922 | +0.03(+0.16%) |
Jun 05, 2015 | 21.82 | 22.10 | 21.78 | 21.80 | 5,147,667 | -0.16(-0.73%) |
Jun 04, 2015 | 22.03 | 22.12 | 21.93 | 21.96 | 17,789,142 | -0.11(-0.50%) |
Jun 03, 2015 | 22.30 | 22.30 | 22.07 | 22.07 | 5,228,445 | -0.19(-0.87%) |
Jun 02, 2015 | 22.34 | 22.40 | 22.16 | 22.27 | 5,249,167 | -0.05(-0.25%) |