Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.61 | 22.05 | 21.13 | 21.89 | 392,895 | +0.16(+0.74%) |
Aug 28, 2015 | 21.28 | 22.24 | 21.10 | 21.73 | 1,112,161 | +0.54(+2.55%) |
Aug 27, 2015 | 21.02 | 21.36 | 20.49 | 21.19 | 1,015,745 | +0.28(+1.34%) |
Aug 26, 2015 | 21.44 | 21.44 | 19.98 | 20.91 | 593,885 | -0.07(-0.33%) |
Aug 25, 2015 | 21.11 | 21.55 | 20.63 | 20.98 | 561,103 | +0.37(+1.80%) |
Aug 24, 2015 | 19.70 | 21.03 | 18.51 | 20.61 | 341,983 | -0.34(-1.62%) |
Aug 21, 2015 | 21.00 | 21.28 | 20.57 | 20.95 | 625,295 | -0.26(-1.23%) |
Aug 20, 2015 | 21.25 | 21.30 | 21.00 | 21.21 | 416,419 | -0.25(-1.16%) |
Aug 19, 2015 | 21.46 | 21.60 | 21.07 | 21.46 | 364,330 | -0.11(-0.51%) |
Aug 18, 2015 | 22.26 | 23.00 | 21.50 | 21.57 | 517,492 | +0.31(+1.46%) |
Aug 17, 2015 | 21.38 | 21.48 | 20.94 | 21.26 | 351,999 | -0.22(-1.02%) |
Aug 14, 2015 | 21.50 | 21.55 | 21.25 | 21.48 | 492,013 | +0.02(+0.09%) |
Aug 13, 2015 | 21.27 | 21.58 | 20.92 | 21.46 | 196,949 | +0.15(+0.70%) |
Aug 12, 2015 | 21.36 | 21.58 | 20.56 | 21.31 | 625,106 | -0.17(-0.79%) |
Aug 11, 2015 | 21.79 | 22.39 | 21.40 | 21.48 | 389,423 | -0.44(-2.01%) |
Aug 10, 2015 | 21.27 | 22.54 | 21.27 | 21.92 | 222,940 | +0.36(+1.67%) |
Aug 07, 2015 | 20.48 | 22.67 | 20.39 | 21.56 | 780,439 | +2.03(+10.39%) |
Aug 06, 2015 | 22.50 | 22.98 | 17.78 | 19.53 | 2,241,269 | -5.87(-23.11%) |
Aug 05, 2015 | 25.05 | 26.11 | 24.97 | 25.40 | 364,200 | +0.37(+1.48%) |
Aug 04, 2015 | 23.68 | 25.30 | 23.68 | 25.03 | 306,109 | +1.30(+5.48%) |
Aug 03, 2015 | 24.11 | 24.75 | 23.69 | 23.73 | 520,162 | -0.43(-1.78%) |
Jul 31, 2015 | 24.81 | 24.97 | 24.08 | 24.16 | 345,020 | -0.58(-2.34%) |
Jul 30, 2015 | 24.72 | 25.05 | 24.15 | 24.74 | 164,770 | -0.13(-0.52%) |
Jul 29, 2015 | 24.96 | 25.32 | 24.19 | 24.87 | 303,089 | -0.28(-1.11%) |
Jul 28, 2015 | 25.51 | 25.52 | 24.52 | 25.15 | 288,703 | -0.21(-0.83%) |
Jul 27, 2015 | 25.87 | 25.87 | 25.04 | 25.36 | 277,358 | -0.45(-1.74%) |
Jul 24, 2015 | 26.05 | 26.18 | 25.75 | 25.81 | 140,570 | -0.20(-0.77%) |
Jul 23, 2015 | 26.14 | 26.22 | 25.64 | 26.01 | 253,176 | +0.00(+0.00%) |
Jul 22, 2015 | 26.38 | 26.56 | 25.93 | 26.01 | 161,594 | -0.49(-1.85%) |
Jul 21, 2015 | 26.51 | 26.62 | 26.21 | 26.50 | 72,089 | +0.13(+0.49%) |
Jul 20, 2015 | 26.27 | 26.85 | 25.93 | 26.37 | 201,350 | +0.09(+0.34%) |
Jul 17, 2015 | 27.06 | 27.21 | 26.23 | 26.28 | 74,653 | -0.73(-2.70%) |
Jul 16, 2015 | 26.43 | 27.05 | 25.92 | 27.01 | 155,653 | +0.75(+2.86%) |
Jul 15, 2015 | 26.31 | 26.40 | 25.91 | 26.26 | 180,684 | +0.02(+0.08%) |
Jul 14, 2015 | 26.98 | 27.09 | 26.20 | 26.24 | 204,142 | -0.76(-2.81%) |
Jul 13, 2015 | 27.16 | 27.38 | 26.68 | 27.00 | 156,624 | -0.01(-0.04%) |
Jul 10, 2015 | 27.11 | 27.99 | 26.75 | 27.01 | 264,704 | +0.32(+1.20%) |
Jul 09, 2015 | 27.69 | 27.69 | 26.43 | 26.69 | 240,403 | -0.60(-2.20%) |
Jul 08, 2015 | 27.35 | 27.43 | 26.75 | 27.29 | 166,004 | -0.36(-1.30%) |
Jul 07, 2015 | 26.91 | 27.73 | 26.14 | 27.65 | 248,938 | +0.65(+2.41%) |
Jul 06, 2015 | 25.88 | 27.09 | 25.54 | 27.00 | 273,153 | +0.95(+3.65%) |
Jul 02, 2015 | 26.40 | 26.05 | 26.05 | 26.05 | 206,900 | -0.42(-1.59%) |
Jul 01, 2015 | 28.33 | 28.38 | 26.29 | 26.47 | 413,772 | -1.43(-5.13%) |
Jun 30, 2015 | 27.44 | 28.03 | 27.21 | 27.90 | 335,148 | +0.70(+2.57%) |
Jun 29, 2015 | 27.65 | 27.84 | 27.07 | 27.20 | 501,200 | -0.94(-3.34%) |
Jun 26, 2015 | 27.76 | 28.61 | 27.37 | 28.14 | 970,126 | +0.43(+1.55%) |
Jun 25, 2015 | 27.46 | 27.74 | 27.02 | 27.71 | 144,369 | +0.27(+0.98%) |
Jun 24, 2015 | 28.18 | 28.34 | 27.05 | 27.44 | 374,690 | -0.83(-2.94%) |
Jun 23, 2015 | 28.44 | 28.53 | 28.08 | 28.27 | 311,501 | -0.07(-0.25%) |
Jun 22, 2015 | 27.84 | 28.51 | 27.60 | 28.34 | 422,345 | +0.77(+2.79%) |
Jun 19, 2015 | 28.76 | 29.00 | 27.56 | 27.57 | 1,934,162 | -1.09(-3.80%) |
Jun 18, 2015 | 27.99 | 28.76 | 27.99 | 28.66 | 631,174 | +0.66(+2.36%) |
Jun 17, 2015 | 28.12 | 28.45 | 27.65 | 28.00 | 362,736 | +0.02(+0.07%) |
Jun 16, 2015 | 27.54 | 28.04 | 27.37 | 27.98 | 695,766 | +0.28(+1.01%) |
Jun 15, 2015 | 27.10 | 27.81 | 26.69 | 27.70 | 319,130 | +0.27(+0.98%) |
Jun 12, 2015 | 27.90 | 28.10 | 27.31 | 27.43 | 156,336 | -0.57(-2.04%) |
Jun 11, 2015 | 28.11 | 28.42 | 27.78 | 28.00 | 188,976 | -0.05(-0.18%) |
Jun 10, 2015 | 27.88 | 28.38 | 27.87 | 28.05 | 361,157 | +0.23(+0.83%) |
Jun 09, 2015 | 27.72 | 27.97 | 27.49 | 27.82 | 372,370 | +0.02(+0.07%) |
Jun 08, 2015 | 27.41 | 28.00 | 27.41 | 27.80 | 328,935 | +0.00(+0.00%) |
Jun 05, 2015 | 27.45 | 27.87 | 26.94 | 27.80 | 190,010 | +0.57(+2.09%) |
Jun 04, 2015 | 27.22 | 27.30 | 26.48 | 27.23 | 153,840 | -0.11(-0.40%) |
Jun 03, 2015 | 27.25 | 27.90 | 26.85 | 27.34 | 172,240 | +0.17(+0.63%) |
Jun 02, 2015 | 26.27 | 27.17 | 26.27 | 27.17 | 270,886 | +0.82(+3.11%) |