Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.34 | 18.81 | 17.43 | 17.46 | 1,144,814 | -0.95(-5.16%) |
Aug 28, 2015 | 17.86 | 18.55 | 17.84 | 18.41 | 1,285,045 | +0.37(+2.05%) |
Aug 27, 2015 | 17.68 | 18.10 | 17.45 | 18.04 | 1,367,691 | +0.58(+3.32%) |
Aug 26, 2015 | 17.33 | 17.51 | 16.27 | 17.46 | 1,663,395 | +0.58(+3.44%) |
Aug 25, 2015 | 17.92 | 17.98 | 16.73 | 16.88 | 1,899,051 | +0.09(+0.54%) |
Aug 24, 2015 | 16.30 | 17.75 | 15.65 | 16.79 | 2,205,708 | -0.54(-3.12%) |
Aug 21, 2015 | 16.29 | 17.94 | 16.17 | 17.33 | 1,824,417 | +0.15(+0.87%) |
Aug 20, 2015 | 18.40 | 18.86 | 17.16 | 17.18 | 1,608,302 | -1.53(-8.18%) |
Aug 19, 2015 | 18.91 | 19.02 | 18.06 | 18.71 | 1,585,862 | -0.32(-1.68%) |
Aug 18, 2015 | 19.81 | 19.81 | 19.00 | 19.03 | 1,114,087 | -0.74(-3.74%) |
Aug 17, 2015 | 19.03 | 19.88 | 18.90 | 19.77 | 1,371,065 | +0.52(+2.70%) |
Aug 14, 2015 | 20.44 | 20.81 | 19.05 | 19.25 | 1,784,762 | -1.48(-7.14%) |
Aug 13, 2015 | 20.07 | 21.49 | 19.93 | 20.73 | 1,483,104 | +0.83(+4.17%) |
Aug 12, 2015 | 20.08 | 20.52 | 19.16 | 19.90 | 2,108,696 | -0.93(-4.46%) |
Aug 11, 2015 | 22.09 | 25.00 | 18.85 | 20.83 | 8,615,120 | -0.28(-1.33%) |
Aug 10, 2015 | 21.12 | 21.92 | 20.84 | 21.11 | 1,321,156 | -0.01(-0.05%) |
Aug 07, 2015 | 22.19 | 22.19 | 20.30 | 21.12 | 2,066,349 | -1.31(-5.84%) |
Aug 06, 2015 | 23.42 | 23.59 | 22.10 | 22.43 | 1,142,456 | -0.99(-4.23%) |
Aug 05, 2015 | 23.48 | 24.04 | 23.36 | 23.42 | 754,134 | +0.11(+0.47%) |
Aug 04, 2015 | 23.25 | 23.67 | 23.00 | 23.31 | 680,251 | +0.28(+1.22%) |
Aug 03, 2015 | 23.29 | 23.65 | 22.70 | 23.03 | 1,020,409 | -0.31(-1.33%) |
Jul 31, 2015 | 23.41 | 23.53 | 22.90 | 23.34 | 904,771 | +0.21(+0.91%) |
Jul 30, 2015 | 23.24 | 23.33 | 22.43 | 23.13 | 920,824 | -0.30(-1.28%) |
Jul 29, 2015 | 23.71 | 23.95 | 22.93 | 23.43 | 762,374 | -0.28(-1.18%) |
Jul 28, 2015 | 22.99 | 24.30 | 22.76 | 23.71 | 1,230,461 | +0.91(+3.99%) |
Jul 27, 2015 | 23.13 | 23.24 | 22.18 | 22.80 | 1,314,177 | -0.44(-1.89%) |
Jul 24, 2015 | 23.74 | 24.52 | 22.97 | 23.24 | 1,180,883 | -0.77(-3.21%) |
Jul 23, 2015 | 24.81 | 25.25 | 23.90 | 24.01 | 1,075,757 | -0.74(-2.99%) |
Jul 22, 2015 | 23.42 | 24.87 | 23.26 | 24.75 | 722,712 | +0.98(+4.12%) |
Jul 21, 2015 | 24.47 | 24.50 | 23.57 | 23.77 | 1,054,888 | -0.77(-3.14%) |
Jul 20, 2015 | 24.88 | 24.98 | 24.38 | 24.54 | 676,351 | -0.12(-0.49%) |
Jul 17, 2015 | 24.60 | 24.81 | 24.39 | 24.66 | 819,949 | +0.13(+0.53%) |
Jul 16, 2015 | 23.81 | 24.72 | 23.53 | 24.53 | 980,610 | +0.98(+4.16%) |
Jul 15, 2015 | 24.29 | 24.87 | 23.48 | 23.55 | 1,508,115 | -0.42(-1.75%) |
Jul 14, 2015 | 23.50 | 24.70 | 23.37 | 23.97 | 1,703,251 | +0.53(+2.26%) |
Jul 13, 2015 | 23.00 | 23.68 | 23.00 | 23.44 | 1,105,901 | +0.66(+2.90%) |
Jul 10, 2015 | 22.31 | 22.88 | 22.00 | 22.78 | 802,152 | +0.38(+1.70%) |
Jul 09, 2015 | 21.93 | 22.88 | 21.89 | 22.40 | 1,397,661 | +1.05(+4.92%) |
Jul 08, 2015 | 21.60 | 22.02 | 21.17 | 21.35 | 1,089,522 | -0.59(-2.69%) |
Jul 07, 2015 | 22.75 | 22.88 | 21.60 | 21.94 | 1,497,245 | -0.84(-3.69%) |
Jul 06, 2015 | 21.93 | 22.87 | 21.71 | 22.78 | 1,159,426 | +0.68(+3.08%) |
Jul 02, 2015 | 22.44 | 22.10 | 22.10 | 22.10 | 993,000 | -0.40(-1.78%) |
Jul 01, 2015 | 23.01 | 23.16 | 22.30 | 22.50 | 1,448,555 | -0.08(-0.35%) |
Jun 30, 2015 | 21.51 | 22.84 | 21.43 | 22.58 | 2,289,909 | +1.34(+6.31%) |
Jun 29, 2015 | 20.84 | 21.75 | 20.42 | 21.24 | 1,527,083 | +0.10(+0.47%) |
Jun 26, 2015 | 20.69 | 21.19 | 20.33 | 21.14 | 1,510,013 | +0.46(+2.22%) |
Jun 25, 2015 | 20.91 | 21.26 | 20.55 | 20.68 | 1,522,615 | -0.02(-0.10%) |
Jun 24, 2015 | 21.76 | 22.06 | 20.55 | 20.70 | 1,375,200 | -1.12(-5.13%) |
Jun 23, 2015 | 22.11 | 22.11 | 21.35 | 21.82 | 969,681 | -0.24(-1.09%) |
Jun 22, 2015 | 21.73 | 22.15 | 21.34 | 22.06 | 1,385,351 | +0.75(+3.52%) |
Jun 19, 2015 | 21.42 | 21.71 | 20.90 | 21.31 | 1,834,412 | -0.06(-0.28%) |
Jun 18, 2015 | 20.80 | 21.56 | 20.60 | 21.37 | 1,285,566 | +0.78(+3.79%) |
Jun 17, 2015 | 20.69 | 20.87 | 20.37 | 20.59 | 659,721 | -0.14(-0.68%) |
Jun 16, 2015 | 20.47 | 20.94 | 20.47 | 20.73 | 716,975 | +0.30(+1.47%) |
Jun 15, 2015 | 20.22 | 20.46 | 19.85 | 20.43 | 949,711 | +0.09(+0.44%) |
Jun 12, 2015 | 20.56 | 20.71 | 20.21 | 20.34 | 935,374 | -0.40(-1.93%) |
Jun 11, 2015 | 20.78 | 20.83 | 20.42 | 20.74 | 1,359,632 | +0.03(+0.14%) |
Jun 10, 2015 | 20.60 | 21.24 | 20.40 | 20.71 | 1,727,669 | +0.06(+0.29%) |
Jun 09, 2015 | 20.14 | 20.81 | 19.78 | 20.65 | 2,095,708 | +0.56(+2.79%) |
Jun 08, 2015 | 19.99 | 20.57 | 19.90 | 20.09 | 2,076,257 | +0.12(+0.60%) |
Jun 05, 2015 | 19.45 | 20.15 | 19.21 | 19.97 | 1,617,024 | +0.23(+1.17%) |
Jun 04, 2015 | 19.83 | 20.28 | 19.30 | 19.74 | 2,461,414 | +0.17(+0.87%) |
Jun 03, 2015 | 19.02 | 19.58 | 18.10 | 19.57 | 3,653,597 | +1.58(+8.78%) |
Jun 02, 2015 | 17.83 | 18.29 | 17.39 | 17.99 | 2,797,588 | +0.11(+0.62%) |