Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.91 | 23.30 | 22.70 | 23.01 | 4,124,386 | -0.05(-0.23%) |
Aug 28, 2015 | 22.96 | 23.26 | 22.85 | 23.06 | 4,214,678 | +0.00(+0.00%) |
Aug 27, 2015 | 22.83 | 23.14 | 22.62 | 23.06 | 6,317,184 | +0.47(+2.10%) |
Aug 26, 2015 | 22.46 | 22.68 | 21.76 | 22.59 | 8,661,911 | +0.75(+3.46%) |
Aug 25, 2015 | 22.90 | 22.92 | 21.82 | 21.83 | 9,318,571 | -0.35(-1.58%) |
Aug 24, 2015 | 21.89 | 22.96 | 21.83 | 22.18 | 12,284,431 | -1.09(-4.67%) |
Aug 21, 2015 | 23.67 | 23.86 | 23.27 | 23.27 | 6,827,520 | -0.63(-2.64%) |
Aug 20, 2015 | 24.43 | 24.52 | 23.89 | 23.90 | 4,624,899 | -0.74(-2.99%) |
Aug 19, 2015 | 24.63 | 24.85 | 24.50 | 24.64 | 3,868,427 | -0.23(-0.92%) |
Aug 18, 2015 | 24.29 | 25.08 | 24.25 | 24.87 | 9,196,483 | +0.64(+2.64%) |
Aug 17, 2015 | 23.86 | 24.23 | 23.76 | 24.23 | 2,374,314 | +0.35(+1.47%) |
Aug 14, 2015 | 23.72 | 24.00 | 23.69 | 23.87 | 3,465,830 | +0.16(+0.67%) |
Aug 13, 2015 | 23.76 | 23.91 | 23.63 | 23.72 | 3,115,968 | -0.04(-0.18%) |
Aug 12, 2015 | 23.55 | 23.90 | 23.21 | 23.76 | 4,192,418 | -0.01(-0.04%) |
Aug 11, 2015 | 23.39 | 23.79 | 23.26 | 23.77 | 4,698,412 | +0.14(+0.59%) |
Aug 10, 2015 | 23.68 | 23.97 | 23.60 | 23.63 | 4,166,306 | +0.10(+0.41%) |
Aug 07, 2015 | 23.21 | 23.55 | 23.12 | 23.53 | 5,653,443 | +0.34(+1.48%) |
Aug 06, 2015 | 23.11 | 23.57 | 23.05 | 23.19 | 8,721,500 | +0.21(+0.92%) |
Aug 05, 2015 | 23.39 | 23.43 | 22.86 | 22.98 | 5,503,683 | -0.23(-0.98%) |
Aug 04, 2015 | 23.23 | 23.42 | 23.09 | 23.21 | 4,786,534 | +0.02(+0.08%) |
Aug 03, 2015 | 23.12 | 23.27 | 22.99 | 23.19 | 6,925,710 | +0.04(+0.19%) |
Jul 31, 2015 | 23.25 | 23.50 | 23.08 | 23.15 | 7,318,775 | -0.01(-0.04%) |
Jul 30, 2015 | 23.11 | 23.41 | 22.87 | 23.16 | 7,147,701 | -0.01(-0.04%) |
Jul 29, 2015 | 22.61 | 23.28 | 22.61 | 23.16 | 8,546,311 | +0.68(+3.04%) |
Jul 28, 2015 | 21.23 | 22.73 | 21.17 | 22.48 | 14,322,581 | +2.17(+10.67%) |
Jul 27, 2015 | 20.35 | 20.51 | 20.19 | 20.31 | 6,299,684 | -0.18(-0.90%) |
Jul 24, 2015 | 20.87 | 21.00 | 20.30 | 20.50 | 6,531,026 | -0.38(-1.81%) |
Jul 23, 2015 | 20.52 | 21.27 | 20.39 | 20.87 | 10,396,615 | +0.63(+3.12%) |
Jul 22, 2015 | 19.81 | 20.31 | 19.80 | 20.24 | 8,709,580 | +0.39(+1.99%) |
Jul 21, 2015 | 20.09 | 20.20 | 19.75 | 19.85 | 6,783,205 | -0.33(-1.65%) |
Jul 20, 2015 | 20.08 | 20.28 | 20.06 | 20.18 | 4,081,777 | +0.13(+0.66%) |
Jul 17, 2015 | 20.36 | 20.40 | 20.03 | 20.05 | 2,955,001 | -0.36(-1.76%) |
Jul 16, 2015 | 20.68 | 20.80 | 20.37 | 20.41 | 6,351,873 | -0.11(-0.56%) |
Jul 15, 2015 | 20.76 | 20.80 | 20.52 | 20.52 | 4,441,665 | -0.21(-1.02%) |
Jul 14, 2015 | 20.57 | 20.76 | 20.54 | 20.73 | 4,747,484 | +0.11(+0.51%) |
Jul 13, 2015 | 20.73 | 20.83 | 20.52 | 20.63 | 4,609,636 | +0.04(+0.17%) |
Jul 10, 2015 | 20.40 | 20.66 | 20.36 | 20.59 | 3,606,076 | +0.38(+1.87%) |
Jul 09, 2015 | 20.44 | 20.46 | 20.21 | 20.22 | 4,143,336 | +0.10(+0.48%) |
Jul 08, 2015 | 20.47 | 20.49 | 19.99 | 20.12 | 4,649,979 | -0.52(-2.50%) |
Jul 07, 2015 | 20.55 | 20.66 | 20.09 | 20.64 | 7,113,809 | +0.10(+0.51%) |
Jul 06, 2015 | 20.44 | 20.77 | 20.38 | 20.53 | 3,286,463 | -0.09(-0.42%) |
Jul 02, 2015 | 20.81 | 20.62 | 20.62 | 20.62 | 3,711,936 | -0.15(-0.72%) |
Jul 01, 2015 | 20.80 | 21.06 | 20.57 | 20.77 | 6,057,826 | +0.29(+1.43%) |
Jun 30, 2015 | 20.44 | 20.65 | 20.38 | 20.48 | 5,678,852 | +0.18(+0.87%) |
Jun 29, 2015 | 20.81 | 20.94 | 20.28 | 20.30 | 4,682,696 | -0.66(-3.15%) |
Jun 26, 2015 | 21.06 | 21.20 | 20.89 | 20.96 | 3,760,168 | -0.08(-0.40%) |
Jun 25, 2015 | 21.00 | 21.17 | 20.96 | 21.04 | 3,690,807 | +0.06(+0.29%) |
Jun 24, 2015 | 21.24 | 21.30 | 20.94 | 20.98 | 3,006,807 | -0.15(-0.69%) |
Jun 23, 2015 | 21.20 | 21.30 | 21.02 | 21.13 | 4,421,518 | -0.08(-0.36%) |
Jun 22, 2015 | 21.41 | 21.43 | 21.10 | 21.20 | 3,929,089 | -0.07(-0.32%) |
Jun 19, 2015 | 21.30 | 21.48 | 21.23 | 21.27 | 4,867,823 | -0.02(-0.07%) |
Jun 18, 2015 | 21.13 | 21.36 | 21.07 | 21.29 | 5,332,155 | +0.21(+1.02%) |
Jun 17, 2015 | 21.02 | 21.17 | 20.86 | 21.07 | 3,886,500 | +0.05(+0.26%) |
Jun 16, 2015 | 20.99 | 21.14 | 20.91 | 21.02 | 3,785,693 | -0.04(-0.18%) |
Jun 15, 2015 | 21.19 | 21.31 | 21.01 | 21.06 | 3,182,390 | -0.25(-1.15%) |
Jun 12, 2015 | 21.36 | 21.56 | 21.30 | 21.30 | 3,244,027 | -0.13(-0.61%) |
Jun 11, 2015 | 21.51 | 21.79 | 21.38 | 21.43 | 3,888,438 | +0.03(+0.14%) |
Jun 10, 2015 | 21.02 | 21.51 | 20.97 | 21.40 | 4,051,535 | +0.46(+2.20%) |
Jun 09, 2015 | 20.77 | 21.00 | 20.72 | 20.94 | 2,639,405 | +0.17(+0.81%) |
Jun 08, 2015 | 20.97 | 21.10 | 20.77 | 20.77 | 2,646,061 | -0.28(-1.31%) |
Jun 05, 2015 | 21.00 | 21.11 | 20.87 | 21.05 | 2,312,900 | +0.06(+0.29%) |
Jun 04, 2015 | 21.15 | 21.20 | 20.91 | 20.99 | 2,650,767 | -0.31(-1.48%) |
Jun 03, 2015 | 21.15 | 21.38 | 21.03 | 21.30 | 3,667,993 | +0.21(+1.02%) |
Jun 02, 2015 | 20.94 | 21.21 | 20.78 | 21.09 | 2,325,127 | +0.08(+0.40%) |