Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.37 | 23.51 | 23.20 | 23.41 | 178,037 | -0.09(-0.36%) |
Aug 28, 2015 | 23.33 | 23.54 | 23.14 | 23.50 | 143,472 | +0.03(+0.13%) |
Aug 27, 2015 | 23.77 | 23.77 | 23.24 | 23.47 | 174,471 | -0.10(-0.40%) |
Aug 26, 2015 | 23.85 | 23.85 | 22.31 | 23.56 | 133,342 | +0.26(+1.12%) |
Aug 25, 2015 | 24.27 | 24.31 | 23.23 | 23.30 | 170,522 | -0.28(-1.19%) |
Aug 24, 2015 | 23.81 | 24.51 | 23.58 | 23.58 | 193,219 | -1.30(-5.23%) |
Aug 21, 2015 | 24.88 | 25.34 | 24.79 | 24.89 | 273,858 | -0.32(-1.25%) |
Aug 20, 2015 | 25.32 | 25.44 | 25.03 | 25.20 | 169,326 | -0.26(-1.02%) |
Aug 19, 2015 | 25.22 | 25.70 | 25.19 | 25.46 | 141,888 | +0.06(+0.22%) |
Aug 18, 2015 | 25.47 | 25.70 | 25.27 | 25.41 | 137,842 | -0.03(-0.12%) |
Aug 17, 2015 | 25.14 | 25.60 | 24.96 | 25.44 | 129,998 | +0.21(+0.81%) |
Aug 14, 2015 | 24.65 | 25.24 | 24.65 | 25.23 | 104,353 | +0.46(+1.86%) |
Aug 13, 2015 | 24.38 | 24.94 | 24.35 | 24.77 | 183,123 | +0.32(+1.31%) |
Aug 12, 2015 | 24.89 | 24.89 | 24.25 | 24.45 | 220,349 | -0.53(-2.13%) |
Aug 11, 2015 | 24.70 | 25.02 | 24.68 | 24.98 | 121,023 | +0.18(+0.73%) |
Aug 10, 2015 | 24.80 | 25.01 | 24.68 | 24.80 | 305,460 | +0.21(+0.84%) |
Aug 07, 2015 | 24.66 | 24.78 | 24.42 | 24.59 | 171,812 | -0.18(-0.71%) |
Aug 06, 2015 | 25.17 | 25.17 | 24.40 | 24.77 | 242,553 | -0.40(-1.57%) |
Aug 05, 2015 | 25.39 | 25.59 | 25.06 | 25.17 | 174,511 | +0.01(+0.02%) |
Aug 04, 2015 | 24.89 | 25.38 | 24.85 | 25.16 | 165,655 | +0.30(+1.21%) |
Aug 03, 2015 | 25.17 | 25.42 | 24.19 | 24.86 | 181,520 | -0.21(-0.84%) |
Jul 31, 2015 | 23.85 | 25.22 | 23.60 | 25.07 | 170,856 | +1.35(+5.70%) |
Jul 30, 2015 | 23.29 | 23.74 | 23.29 | 23.72 | 147,644 | +0.26(+1.09%) |
Jul 29, 2015 | 23.51 | 23.63 | 23.13 | 23.46 | 113,121 | -0.16(-0.68%) |
Jul 28, 2015 | 23.80 | 23.80 | 23.33 | 23.62 | 115,040 | -0.05(-0.19%) |
Jul 27, 2015 | 23.45 | 23.88 | 23.38 | 23.67 | 113,053 | +0.11(+0.47%) |
Jul 24, 2015 | 23.60 | 23.77 | 23.44 | 23.56 | 151,353 | -0.10(-0.42%) |
Jul 23, 2015 | 24.38 | 24.38 | 23.64 | 23.66 | 79,804 | -0.66(-2.72%) |
Jul 22, 2015 | 23.96 | 24.35 | 23.94 | 24.32 | 146,003 | +0.35(+1.46%) |
Jul 21, 2015 | 24.14 | 24.48 | 23.96 | 23.97 | 160,774 | -0.14(-0.58%) |
Jul 20, 2015 | 24.40 | 24.40 | 23.89 | 24.11 | 94,757 | -0.25(-1.03%) |
Jul 17, 2015 | 24.62 | 24.70 | 24.07 | 24.36 | 121,424 | -0.18(-0.71%) |
Jul 16, 2015 | 24.39 | 24.78 | 24.31 | 24.53 | 115,267 | +0.36(+1.47%) |
Jul 15, 2015 | 24.11 | 24.31 | 24.04 | 24.18 | 100,217 | -0.07(-0.29%) |
Jul 14, 2015 | 24.29 | 24.48 | 24.06 | 24.25 | 125,456 | +0.04(+0.17%) |
Jul 13, 2015 | 24.21 | 24.33 | 24.03 | 24.21 | 185,581 | +0.17(+0.71%) |
Jul 10, 2015 | 23.87 | 24.14 | 23.82 | 24.04 | 169,338 | +0.19(+0.78%) |
Jul 09, 2015 | 24.25 | 24.25 | 23.79 | 23.85 | 139,351 | -0.17(-0.71%) |
Jul 08, 2015 | 23.75 | 24.02 | 23.54 | 24.02 | 202,045 | +0.13(+0.52%) |
Jul 07, 2015 | 23.92 | 24.09 | 23.62 | 23.90 | 216,436 | -0.02(-0.08%) |
Jul 06, 2015 | 23.51 | 23.97 | 23.48 | 23.92 | 83,240 | +0.26(+1.10%) |
Jul 02, 2015 | 23.95 | 23.66 | 23.66 | 23.66 | 72,467 | -0.28(-1.15%) |
Jul 01, 2015 | 23.66 | 23.96 | 23.59 | 23.93 | 165,581 | +0.36(+1.53%) |
Jun 30, 2015 | 23.70 | 23.83 | 23.44 | 23.57 | 90,620 | +0.12(+0.51%) |
Jun 29, 2015 | 24.02 | 24.02 | 23.39 | 23.45 | 107,338 | -0.67(-2.76%) |
Jun 26, 2015 | 24.14 | 24.27 | 23.92 | 24.12 | 299,389 | +0.09(+0.37%) |
Jun 25, 2015 | 23.99 | 24.10 | 22.28 | 24.03 | 225,370 | +0.09(+0.36%) |
Jun 24, 2015 | 24.02 | 24.13 | 23.74 | 23.94 | 93,161 | -0.09(-0.35%) |
Jun 23, 2015 | 23.68 | 24.08 | 23.54 | 24.03 | 188,847 | +0.42(+1.78%) |
Jun 22, 2015 | 23.39 | 23.68 | 23.26 | 23.61 | 150,102 | +0.27(+1.14%) |
Jun 19, 2015 | 23.43 | 23.43 | 23.16 | 23.34 | 153,707 | -0.02(-0.06%) |
Jun 18, 2015 | 23.16 | 23.60 | 22.90 | 23.36 | 127,818 | +0.34(+1.48%) |
Jun 17, 2015 | 22.90 | 23.17 | 22.81 | 23.02 | 150,068 | +0.15(+0.63%) |
Jun 16, 2015 | 22.19 | 22.95 | 22.18 | 22.87 | 131,895 | +0.65(+2.91%) |
Jun 15, 2015 | 22.09 | 22.46 | 21.83 | 22.23 | 198,827 | +0.06(+0.25%) |
Jun 12, 2015 | 22.13 | 22.51 | 21.99 | 22.17 | 127,423 | +0.05(+0.20%) |
Jun 11, 2015 | 21.92 | 22.18 | 21.90 | 22.13 | 88,083 | +0.20(+0.91%) |
Jun 10, 2015 | 21.59 | 22.01 | 21.57 | 21.92 | 170,812 | +0.48(+2.22%) |
Jun 09, 2015 | 21.48 | 21.58 | 21.31 | 21.45 | 67,386 | +0.03(+0.12%) |
Jun 08, 2015 | 21.57 | 21.60 | 21.33 | 21.42 | 77,938 | -0.15(-0.69%) |
Jun 05, 2015 | 21.56 | 21.74 | 21.35 | 21.57 | 78,605 | -0.02(-0.07%) |
Jun 04, 2015 | 21.64 | 21.77 | 21.46 | 21.59 | 97,332 | -0.09(-0.44%) |
Jun 03, 2015 | 21.39 | 21.77 | 21.39 | 21.68 | 113,768 | +0.09(+0.44%) |
Jun 02, 2015 | 21.42 | 21.87 | 21.42 | 21.59 | 79,623 | -0.00(-0.02%) |