Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.58 | 21.68 | 21.19 | 21.30 | 615,324 | -0.40(-1.84%) |
Aug 28, 2015 | 21.22 | 21.70 | 21.15 | 21.69 | 675,514 | +0.34(+1.60%) |
Aug 27, 2015 | 21.13 | 21.52 | 21.04 | 21.35 | 1,280,517 | +0.26(+1.23%) |
Aug 26, 2015 | 20.59 | 21.15 | 20.42 | 21.09 | 1,478,697 | +0.83(+4.11%) |
Aug 25, 2015 | 20.57 | 20.73 | 20.24 | 20.26 | 1,597,404 | +0.39(+1.96%) |
Aug 24, 2015 | 19.56 | 20.32 | 19.40 | 19.87 | 1,365,499 | -0.55(-2.68%) |
Aug 21, 2015 | 20.62 | 20.70 | 20.40 | 20.42 | 954,231 | -0.31(-1.52%) |
Aug 20, 2015 | 20.91 | 20.94 | 20.70 | 20.73 | 557,000 | -0.33(-1.58%) |
Aug 19, 2015 | 20.95 | 21.20 | 20.73 | 21.06 | 760,829 | +0.05(+0.22%) |
Aug 18, 2015 | 21.13 | 21.25 | 21.00 | 21.02 | 503,588 | -0.09(-0.44%) |
Aug 17, 2015 | 20.93 | 21.11 | 20.67 | 21.11 | 474,832 | +0.17(+0.80%) |
Aug 14, 2015 | 21.02 | 21.12 | 20.81 | 20.94 | 576,674 | -0.11(-0.53%) |
Aug 13, 2015 | 21.15 | 21.17 | 20.98 | 21.06 | 292,535 | -0.02(-0.09%) |
Aug 12, 2015 | 21.18 | 21.26 | 20.81 | 21.07 | 411,979 | -0.10(-0.48%) |
Aug 11, 2015 | 20.92 | 21.27 | 20.90 | 21.18 | 776,559 | +0.11(+0.53%) |
Aug 10, 2015 | 21.20 | 21.42 | 21.06 | 21.06 | 511,668 | -0.08(-0.39%) |
Aug 07, 2015 | 20.98 | 21.19 | 20.81 | 21.15 | 786,566 | +0.15(+0.71%) |
Aug 06, 2015 | 21.94 | 21.94 | 20.98 | 21.00 | 920,916 | -0.89(-4.06%) |
Aug 05, 2015 | 20.97 | 22.26 | 20.94 | 21.89 | 1,487,469 | +1.29(+6.25%) |
Aug 04, 2015 | 20.59 | 20.70 | 20.53 | 20.60 | 474,816 | -0.02(-0.09%) |
Aug 03, 2015 | 20.56 | 20.64 | 20.43 | 20.62 | 652,512 | +0.06(+0.27%) |
Jul 31, 2015 | 20.41 | 20.72 | 20.31 | 20.56 | 751,333 | +0.17(+0.82%) |
Jul 30, 2015 | 19.75 | 20.56 | 19.75 | 20.40 | 720,450 | +0.24(+1.19%) |
Jul 29, 2015 | 19.79 | 20.27 | 19.74 | 20.16 | 897,150 | +0.39(+1.97%) |
Jul 28, 2015 | 20.36 | 20.36 | 19.69 | 19.77 | 918,998 | -0.15(-0.74%) |
Jul 27, 2015 | 20.04 | 20.04 | 19.78 | 19.92 | 500,201 | -0.21(-1.06%) |
Jul 24, 2015 | 20.30 | 20.30 | 20.10 | 20.13 | 357,351 | -0.16(-0.78%) |
Jul 23, 2015 | 20.44 | 20.46 | 20.22 | 20.29 | 394,369 | -0.11(-0.54%) |
Jul 22, 2015 | 20.31 | 20.46 | 20.20 | 20.40 | 480,792 | +0.08(+0.41%) |
Jul 21, 2015 | 20.38 | 20.50 | 20.26 | 20.31 | 544,848 | -0.06(-0.32%) |
Jul 20, 2015 | 20.40 | 20.43 | 20.35 | 20.38 | 355,860 | +0.00(+0.00%) |
Jul 17, 2015 | 20.37 | 20.44 | 20.23 | 20.38 | 725,123 | +0.02(+0.09%) |
Jul 16, 2015 | 20.51 | 20.56 | 20.31 | 20.36 | 459,192 | -0.02(-0.09%) |
Jul 15, 2015 | 20.14 | 20.50 | 20.05 | 20.38 | 771,689 | +0.20(+1.01%) |
Jul 14, 2015 | 20.13 | 20.32 | 19.94 | 20.18 | 670,478 | +0.07(+0.37%) |
Jul 13, 2015 | 20.12 | 20.20 | 20.04 | 20.10 | 409,943 | +0.11(+0.56%) |
Jul 10, 2015 | 19.80 | 20.03 | 19.72 | 19.99 | 428,943 | +0.34(+1.74%) |
Jul 09, 2015 | 20.06 | 20.15 | 19.63 | 19.65 | 864,958 | -0.23(-1.16%) |
Jul 08, 2015 | 19.96 | 20.06 | 19.76 | 19.88 | 864,533 | -0.26(-1.29%) |
Jul 07, 2015 | 20.07 | 20.14 | 19.83 | 20.14 | 788,985 | +0.11(+0.56%) |
Jul 06, 2015 | 19.73 | 20.04 | 19.73 | 20.03 | 844,675 | +0.16(+0.79%) |
Jul 02, 2015 | 20.03 | 19.87 | 19.87 | 19.87 | 666,043 | -0.15(-0.74%) |
Jul 01, 2015 | 19.82 | 20.03 | 19.76 | 20.02 | 834,658 | +0.27(+1.36%) |
Jun 30, 2015 | 19.99 | 19.99 | 19.62 | 19.75 | 857,460 | -0.09(-0.47%) |
Jun 29, 2015 | 20.00 | 20.10 | 19.82 | 19.84 | 638,269 | -0.32(-1.61%) |
Jun 26, 2015 | 19.94 | 20.28 | 19.88 | 20.17 | 2,890,689 | +0.22(+1.11%) |
Jun 25, 2015 | 20.07 | 20.16 | 19.88 | 19.94 | 585,721 | -0.10(-0.51%) |
Jun 24, 2015 | 20.23 | 20.28 | 20.03 | 20.05 | 345,522 | -0.17(-0.82%) |
Jun 23, 2015 | 20.32 | 20.40 | 20.14 | 20.21 | 596,593 | -0.12(-0.59%) |
Jun 22, 2015 | 20.31 | 20.50 | 20.18 | 20.33 | 363,042 | +0.15(+0.73%) |
Jun 19, 2015 | 20.04 | 20.21 | 19.93 | 20.18 | 782,498 | +0.19(+0.93%) |
Jun 18, 2015 | 20.01 | 20.15 | 19.98 | 20.00 | 756,306 | -0.02(-0.09%) |
Jun 17, 2015 | 20.23 | 20.27 | 20.00 | 20.02 | 713,969 | -0.20(-1.01%) |
Jun 16, 2015 | 20.03 | 20.29 | 20.03 | 20.22 | 346,798 | +0.16(+0.78%) |
Jun 15, 2015 | 20.28 | 20.28 | 19.92 | 20.06 | 462,662 | -0.30(-1.46%) |
Jun 12, 2015 | 20.31 | 20.45 | 20.25 | 20.36 | 311,669 | -0.05(-0.23%) |
Jun 11, 2015 | 20.60 | 20.71 | 20.38 | 20.41 | 605,816 | -0.11(-0.54%) |
Jun 10, 2015 | 20.31 | 20.67 | 20.31 | 20.52 | 755,848 | +0.26(+1.28%) |
Jun 09, 2015 | 20.44 | 20.47 | 20.25 | 20.26 | 731,383 | -0.19(-0.95%) |
Jun 08, 2015 | 20.85 | 20.87 | 20.43 | 20.45 | 718,888 | -0.37(-1.78%) |
Jun 05, 2015 | 21.12 | 21.12 | 20.80 | 20.82 | 500,754 | -0.30(-1.40%) |
Jun 04, 2015 | 21.15 | 21.25 | 21.05 | 21.12 | 369,905 | -0.08(-0.39%) |
Jun 03, 2015 | 21.11 | 21.30 | 21.01 | 21.20 | 325,088 | +0.07(+0.35%) |
Jun 02, 2015 | 21.01 | 21.16 | 20.78 | 21.13 | 462,004 | +0.03(+0.13%) |