Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.17 | 20.35 | 19.49 | 20.10 | 373,594 | -0.26(-1.28%) |
Aug 28, 2015 | 19.87 | 20.53 | 19.39 | 20.36 | 479,033 | +0.46(+2.31%) |
Aug 27, 2015 | 20.09 | 20.09 | 19.32 | 19.90 | 358,710 | +0.15(+0.76%) |
Aug 26, 2015 | 20.21 | 20.28 | 19.62 | 19.75 | 483,538 | -0.19(-0.95%) |
Aug 25, 2015 | 20.69 | 20.90 | 19.88 | 19.94 | 311,919 | -0.15(-0.75%) |
Aug 24, 2015 | 19.01 | 20.48 | 19.00 | 20.09 | 439,926 | -0.23(-1.13%) |
Aug 21, 2015 | 20.94 | 21.14 | 20.19 | 20.32 | 276,515 | -0.91(-4.29%) |
Aug 20, 2015 | 21.35 | 21.35 | 20.55 | 21.23 | 381,685 | -0.27(-1.26%) |
Aug 19, 2015 | 22.25 | 22.25 | 21.28 | 21.50 | 527,412 | -0.71(-3.20%) |
Aug 18, 2015 | 21.61 | 22.41 | 21.47 | 22.21 | 324,006 | +0.50(+2.30%) |
Aug 17, 2015 | 21.49 | 21.89 | 21.49 | 21.71 | 211,706 | +0.14(+0.65%) |
Aug 14, 2015 | 21.31 | 21.63 | 21.20 | 21.57 | 240,673 | +0.21(+0.98%) |
Aug 13, 2015 | 21.28 | 21.65 | 21.21 | 21.36 | 227,720 | +0.01(+0.05%) |
Aug 12, 2015 | 21.99 | 22.10 | 21.24 | 21.35 | 412,054 | -0.69(-3.13%) |
Aug 11, 2015 | 22.98 | 22.98 | 21.91 | 22.04 | 514,453 | -1.14(-4.92%) |
Aug 10, 2015 | 23.13 | 23.55 | 23.09 | 23.18 | 266,508 | +0.08(+0.35%) |
Aug 07, 2015 | 23.33 | 23.68 | 23.04 | 23.10 | 263,824 | -0.33(-1.41%) |
Aug 06, 2015 | 24.18 | 24.24 | 22.98 | 23.43 | 287,838 | -0.81(-3.34%) |
Aug 05, 2015 | 24.18 | 24.58 | 24.06 | 24.24 | 205,831 | +0.07(+0.29%) |
Aug 04, 2015 | 23.90 | 24.24 | 23.64 | 24.17 | 299,232 | +0.38(+1.60%) |
Jul 31, 2015 | 23.79 | 23.79 | 23.79 | 0 | +0.53(+2.28%) | |
Jul 30, 2015 | 23.28 | 23.94 | 22.94 | 23.26 | 643,589 | -0.61(-2.56%) |
Jul 29, 2015 | 24.21 | 24.41 | 23.62 | 23.87 | 240,774 | -0.39(-1.61%) |
Jul 28, 2015 | 24.05 | 24.52 | 23.97 | 24.26 | 237,597 | +0.42(+1.76%) |
Jul 27, 2015 | 24.50 | 24.53 | 23.63 | 23.84 | 346,058 | -1.11(-4.45%) |
Jul 24, 2015 | 25.41 | 25.50 | 24.89 | 24.95 | 249,837 | -0.40(-1.58%) |
Jul 23, 2015 | 26.25 | 26.53 | 25.07 | 25.35 | 287,628 | -0.93(-3.54%) |
Jul 22, 2015 | 26.70 | 26.71 | 25.40 | 26.28 | 531,579 | -1.32(-4.78%) |
Jul 21, 2015 | 28.01 | 28.09 | 27.13 | 27.60 | 280,540 | -0.53(-1.88%) |
Jul 20, 2015 | 28.34 | 28.57 | 27.80 | 28.13 | 208,418 | -0.09(-0.32%) |
Jul 17, 2015 | 28.12 | 28.38 | 28.03 | 28.22 | 360,005 | +0.14(+0.50%) |
Jul 16, 2015 | 28.43 | 28.47 | 27.82 | 28.08 | 363,648 | -0.17(-0.60%) |
Jul 15, 2015 | 27.73 | 28.52 | 27.73 | 28.25 | 651,431 | +0.56(+2.02%) |
Jul 14, 2015 | 27.75 | 27.97 | 27.53 | 27.69 | 297,584 | -0.17(-0.61%) |
Jul 13, 2015 | 27.43 | 27.91 | 27.28 | 27.86 | 348,795 | +0.71(+2.62%) |
Jul 10, 2015 | 26.82 | 27.24 | 26.79 | 27.15 | 440,597 | +1.09(+4.18%) |
Jul 09, 2015 | 26.98 | 26.98 | 25.80 | 26.06 | 274,087 | -0.57(-2.14%) |
Jul 08, 2015 | 27.09 | 27.36 | 26.53 | 26.63 | 200,263 | -0.61(-2.24%) |
Jul 07, 2015 | 27.86 | 27.86 | 26.86 | 27.24 | 301,002 | -0.58(-2.08%) |
Jul 06, 2015 | 27.69 | 28.06 | 27.60 | 27.82 | 251,257 | -0.09(-0.32%) |
Jul 03, 2015 | 27.75 | 27.96 | 27.69 | 27.91 | 22,643 | +0.22(+0.79%) |
Jul 02, 2015 | 27.28 | 28.14 | 27.28 | 27.69 | 373,082 | +0.49(+1.80%) |
Jun 30, 2015 | 27.20 | 27.20 | 27.20 | 0 | +0.03(+0.11%) | |
Jun 29, 2015 | 27.61 | 27.63 | 27.12 | 27.17 | 243,208 | -0.56(-2.02%) |
Jun 26, 2015 | 27.75 | 27.92 | 27.58 | 27.73 | 157,540 | -0.06(-0.22%) |
Jun 25, 2015 | 26.93 | 27.95 | 26.90 | 27.79 | 424,200 | +0.99(+3.69%) |
Jun 24, 2015 | 26.70 | 26.90 | 26.67 | 26.80 | 191,505 | -0.02(-0.07%) |
Jun 23, 2015 | 26.54 | 26.95 | 26.52 | 26.82 | 233,115 | +0.33(+1.25%) |
Jun 22, 2015 | 26.26 | 26.53 | 26.01 | 26.49 | 199,771 | +0.30(+1.15%) |
Jun 19, 2015 | 26.00 | 26.55 | 25.66 | 26.19 | 639,057 | +0.09(+0.34%) |
Jun 18, 2015 | 26.42 | 26.42 | 25.75 | 26.10 | 151,814 | -0.37(-1.40%) |
Jun 17, 2015 | 26.59 | 26.70 | 26.18 | 26.47 | 189,930 | -0.14(-0.53%) |
Jun 16, 2015 | 26.65 | 27.18 | 26.50 | 26.61 | 240,491 | +0.05(+0.19%) |
Jun 15, 2015 | 26.09 | 26.70 | 25.89 | 26.56 | 191,160 | +0.31(+1.18%) |
Jun 12, 2015 | 26.23 | 26.39 | 25.80 | 26.25 | 324,068 | -0.01(-0.04%) |
Jun 11, 2015 | 26.56 | 26.61 | 25.98 | 26.26 | 226,043 | -0.47(-1.76%) |
Jun 10, 2015 | 25.74 | 27.06 | 25.70 | 26.73 | 486,394 | +0.98(+3.81%) |
Jun 09, 2015 | 25.68 | 25.84 | 25.37 | 25.75 | 338,283 | -0.15(-0.58%) |
Jun 08, 2015 | 26.35 | 26.39 | 25.42 | 25.90 | 215,401 | -0.50(-1.89%) |
Jun 05, 2015 | 26.14 | 26.49 | 26.01 | 26.40 | 217,568 | +0.26(+0.99%) |
Jun 04, 2015 | 25.94 | 26.26 | 25.66 | 26.14 | 326,248 | +0.04(+0.15%) |
Jun 03, 2015 | 25.98 | 26.21 | 25.96 | 26.10 | 166,271 | +0.14(+0.54%) |
Jun 02, 2015 | 25.94 | 26.12 | 25.80 | 25.96 | 167,348 | -0.07(-0.27%) |