Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.53 | 21.63 | 21.15 | 21.25 | 616,722 | -0.40(-1.84%) |
Aug 28, 2015 | 21.17 | 21.65 | 21.10 | 21.64 | 677,049 | +0.34(+1.60%) |
Aug 27, 2015 | 21.08 | 21.47 | 20.99 | 21.30 | 1,283,428 | +0.26(+1.23%) |
Aug 26, 2015 | 20.55 | 21.10 | 20.37 | 21.04 | 1,482,059 | +0.83(+4.11%) |
Aug 25, 2015 | 20.53 | 20.68 | 20.19 | 20.21 | 1,601,035 | +0.39(+1.96%) |
Aug 24, 2015 | 19.52 | 20.28 | 19.35 | 19.83 | 1,368,603 | -0.55(-2.68%) |
Aug 21, 2015 | 20.57 | 20.66 | 20.35 | 20.37 | 956,401 | -0.31(-1.52%) |
Aug 20, 2015 | 20.86 | 20.90 | 20.66 | 20.68 | 558,266 | -0.33(-1.58%) |
Aug 19, 2015 | 20.91 | 21.16 | 20.68 | 21.02 | 762,559 | +0.05(+0.22%) |
Aug 18, 2015 | 21.08 | 21.20 | 20.95 | 20.97 | 504,733 | -0.09(-0.44%) |
Aug 17, 2015 | 20.88 | 21.06 | 20.62 | 21.06 | 475,912 | +0.17(+0.80%) |
Aug 14, 2015 | 20.97 | 21.07 | 20.76 | 20.90 | 577,985 | -0.11(-0.53%) |
Aug 13, 2015 | 21.10 | 21.12 | 20.93 | 21.01 | 293,200 | -0.02(-0.09%) |
Aug 12, 2015 | 21.13 | 21.21 | 20.77 | 21.03 | 412,915 | -0.10(-0.48%) |
Aug 11, 2015 | 20.87 | 21.22 | 20.85 | 21.13 | 778,324 | +0.11(+0.53%) |
Aug 10, 2015 | 21.16 | 21.37 | 21.01 | 21.02 | 512,832 | -0.08(-0.39%) |
Aug 07, 2015 | 20.93 | 21.15 | 20.76 | 21.10 | 788,354 | +0.15(+0.71%) |
Aug 06, 2015 | 21.89 | 21.89 | 20.93 | 20.95 | 923,010 | -0.89(-4.06%) |
Aug 05, 2015 | 20.92 | 22.21 | 20.90 | 21.84 | 1,490,851 | +1.28(+6.25%) |
Aug 04, 2015 | 20.55 | 20.66 | 20.48 | 20.55 | 475,896 | -0.02(-0.09%) |
Aug 03, 2015 | 20.51 | 20.60 | 20.38 | 20.57 | 653,995 | +0.06(+0.27%) |
Jul 31, 2015 | 20.36 | 20.68 | 20.26 | 20.52 | 753,041 | +0.17(+0.82%) |
Jul 30, 2015 | 19.70 | 20.52 | 19.70 | 20.35 | 722,088 | +0.24(+1.19%) |
Jul 29, 2015 | 19.74 | 20.22 | 19.70 | 20.11 | 899,189 | +0.39(+1.97%) |
Jul 28, 2015 | 20.31 | 20.31 | 19.65 | 19.72 | 921,087 | -0.15(-0.74%) |
Jul 27, 2015 | 19.99 | 19.99 | 19.73 | 19.87 | 501,338 | -0.21(-1.06%) |
Jul 24, 2015 | 20.25 | 20.25 | 20.05 | 20.08 | 358,163 | -0.16(-0.78%) |
Jul 23, 2015 | 20.40 | 20.42 | 20.18 | 20.24 | 395,266 | -0.11(-0.54%) |
Jul 22, 2015 | 20.27 | 20.42 | 20.16 | 20.35 | 481,885 | +0.08(+0.41%) |
Jul 21, 2015 | 20.33 | 20.45 | 20.21 | 20.27 | 546,087 | -0.06(-0.32%) |
Jul 20, 2015 | 20.35 | 20.39 | 20.31 | 20.33 | 356,669 | +0.00(+0.00%) |
Jul 17, 2015 | 20.32 | 20.40 | 20.19 | 20.33 | 726,772 | +0.02(+0.09%) |
Jul 16, 2015 | 20.46 | 20.51 | 20.26 | 20.31 | 460,236 | -0.02(-0.09%) |
Jul 15, 2015 | 20.09 | 20.45 | 20.00 | 20.33 | 773,443 | +0.20(+1.01%) |
Jul 14, 2015 | 20.08 | 20.28 | 19.90 | 20.13 | 672,002 | +0.07(+0.37%) |
Jul 13, 2015 | 20.07 | 20.16 | 19.99 | 20.06 | 410,875 | +0.11(+0.56%) |
Jul 10, 2015 | 19.75 | 19.98 | 19.68 | 19.95 | 429,918 | +0.34(+1.74%) |
Jul 09, 2015 | 20.02 | 20.10 | 19.58 | 19.60 | 866,924 | -0.23(-1.16%) |
Jul 08, 2015 | 19.92 | 20.02 | 19.71 | 19.83 | 866,499 | -0.26(-1.29%) |
Jul 07, 2015 | 20.03 | 20.09 | 19.79 | 20.09 | 790,779 | +0.11(+0.55%) |
Jul 06, 2015 | 19.69 | 19.99 | 19.69 | 19.98 | 846,595 | +0.16(+0.79%) |
Jul 02, 2015 | 19.98 | 19.83 | 19.83 | 19.83 | 667,557 | -0.15(-0.74%) |
Jul 01, 2015 | 19.78 | 19.98 | 19.72 | 19.97 | 836,555 | +0.27(+1.36%) |
Jun 30, 2015 | 19.95 | 19.95 | 19.58 | 19.70 | 859,410 | -0.09(-0.47%) |
Jun 29, 2015 | 19.95 | 20.06 | 19.77 | 19.80 | 639,721 | -0.32(-1.61%) |
Jun 26, 2015 | 19.90 | 20.23 | 19.83 | 20.12 | 2,897,261 | +0.22(+1.11%) |
Jun 25, 2015 | 20.03 | 20.11 | 19.83 | 19.90 | 587,053 | -0.10(-0.51%) |
Jun 24, 2015 | 20.19 | 20.23 | 19.98 | 20.00 | 346,308 | -0.17(-0.82%) |
Jun 23, 2015 | 20.28 | 20.35 | 20.09 | 20.17 | 597,949 | -0.12(-0.59%) |
Jun 22, 2015 | 20.26 | 20.45 | 20.14 | 20.29 | 363,868 | +0.15(+0.73%) |
Jun 19, 2015 | 19.99 | 20.16 | 19.89 | 20.14 | 784,277 | +0.18(+0.93%) |
Jun 18, 2015 | 19.96 | 20.10 | 19.94 | 19.95 | 758,026 | -0.02(-0.09%) |
Jun 17, 2015 | 20.19 | 20.23 | 19.95 | 19.97 | 715,592 | -0.20(-1.01%) |
Jun 16, 2015 | 19.98 | 20.24 | 19.98 | 20.18 | 347,586 | +0.16(+0.78%) |
Jun 15, 2015 | 20.23 | 20.23 | 19.87 | 20.02 | 463,713 | -0.30(-1.46%) |
Jun 12, 2015 | 20.26 | 20.41 | 20.20 | 20.31 | 312,378 | -0.05(-0.23%) |
Jun 11, 2015 | 20.55 | 20.67 | 20.33 | 20.36 | 607,193 | -0.11(-0.54%) |
Jun 10, 2015 | 20.26 | 20.62 | 20.26 | 20.47 | 757,567 | +0.26(+1.28%) |
Jun 09, 2015 | 20.40 | 20.43 | 20.20 | 20.21 | 733,045 | -0.19(-0.95%) |
Jun 08, 2015 | 20.80 | 20.83 | 20.39 | 20.41 | 720,522 | -0.37(-1.78%) |
Jun 05, 2015 | 21.07 | 21.07 | 20.75 | 20.78 | 501,892 | -0.30(-1.40%) |
Jun 04, 2015 | 21.10 | 21.20 | 21.00 | 21.07 | 370,746 | -0.08(-0.39%) |
Jun 03, 2015 | 21.06 | 21.25 | 20.96 | 21.16 | 325,827 | +0.07(+0.35%) |
Jun 02, 2015 | 20.96 | 21.11 | 20.73 | 21.08 | 463,054 | +0.03(+0.13%) |