Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.73 | 22.84 | 22.57 | 22.76 | 1,696,773 | +0.04(+0.16%) |
Aug 28, 2015 | 22.66 | 22.74 | 22.42 | 22.72 | 1,411,842 | +0.06(+0.26%) |
Aug 27, 2015 | 22.70 | 22.85 | 22.46 | 22.66 | 1,843,854 | +0.25(+1.13%) |
Aug 26, 2015 | 22.72 | 22.82 | 22.21 | 22.41 | 1,780,482 | +0.17(+0.75%) |
Aug 25, 2015 | 23.00 | 23.16 | 22.24 | 22.24 | 1,573,398 | -0.15(-0.67%) |
Aug 24, 2015 | 22.67 | 23.01 | 21.43 | 22.39 | 2,319,141 | -1.11(-4.72%) |
Aug 21, 2015 | 23.20 | 23.87 | 23.20 | 23.50 | 1,440,051 | -0.51(-2.14%) |
Aug 20, 2015 | 24.33 | 24.54 | 24.02 | 24.02 | 1,039,911 | -0.45(-1.85%) |
Aug 19, 2015 | 24.56 | 24.57 | 24.37 | 24.47 | 926,076 | -0.16(-0.65%) |
Aug 18, 2015 | 24.51 | 24.68 | 24.49 | 24.63 | 966,417 | +0.02(+0.09%) |
Aug 17, 2015 | 24.41 | 24.62 | 24.26 | 24.61 | 612,501 | +0.13(+0.52%) |
Aug 14, 2015 | 24.23 | 24.51 | 24.16 | 24.48 | 928,152 | +0.18(+0.75%) |
Aug 13, 2015 | 24.16 | 24.36 | 24.00 | 24.30 | 938,073 | +0.19(+0.79%) |
Aug 12, 2015 | 24.09 | 24.23 | 23.90 | 24.11 | 907,827 | -0.17(-0.70%) |
Aug 11, 2015 | 24.02 | 24.33 | 24.02 | 24.28 | 997,761 | +0.02(+0.10%) |
Aug 10, 2015 | 24.10 | 24.27 | 24.10 | 24.25 | 965,352 | +0.21(+0.89%) |
Aug 07, 2015 | 23.94 | 24.05 | 23.82 | 24.04 | 738,339 | +0.12(+0.50%) |
Aug 06, 2015 | 24.11 | 24.25 | 23.89 | 23.92 | 886,641 | -0.15(-0.62%) |
Aug 05, 2015 | 24.11 | 24.11 | 23.96 | 24.07 | 976,449 | +0.07(+0.29%) |
Aug 04, 2015 | 24.06 | 24.07 | 23.92 | 24.00 | 1,012,737 | -0.02(-0.08%) |
Aug 03, 2015 | 23.84 | 24.02 | 23.79 | 24.02 | 1,158,060 | +0.23(+0.98%) |
Jul 31, 2015 | 24.00 | 24.05 | 23.78 | 23.79 | 1,860,396 | -0.23(-0.97%) |
Jul 30, 2015 | 24.67 | 24.99 | 23.53 | 24.02 | 1,515,570 | +0.59(+2.53%) |
Jul 29, 2015 | 23.33 | 23.53 | 23.30 | 23.43 | 851,001 | +0.15(+0.63%) |
Jul 28, 2015 | 23.41 | 23.41 | 23.24 | 23.28 | 1,583,229 | -0.08(-0.36%) |
Jul 27, 2015 | 23.37 | 23.53 | 23.31 | 23.36 | 923,610 | -0.06(-0.26%) |
Jul 24, 2015 | 23.27 | 23.45 | 23.24 | 23.42 | 611,571 | +0.06(+0.27%) |
Jul 23, 2015 | 23.48 | 23.50 | 23.33 | 23.36 | 704,403 | -0.16(-0.68%) |
Jul 22, 2015 | 23.23 | 23.55 | 23.20 | 23.52 | 1,597,245 | +0.25(+1.09%) |
Jul 21, 2015 | 23.28 | 23.32 | 23.16 | 23.27 | 1,331,820 | +0.06(+0.27%) |
Jul 20, 2015 | 23.17 | 23.21 | 23.05 | 23.20 | 632,100 | +0.10(+0.45%) |
Jul 17, 2015 | 23.18 | 23.18 | 23.04 | 23.10 | 1,466,679 | -0.03(-0.13%) |
Jul 16, 2015 | 23.15 | 23.22 | 23.05 | 23.13 | 1,381,269 | +0.13(+0.55%) |
Jul 15, 2015 | 23.00 | 23.05 | 22.91 | 23.00 | 2,048,994 | -0.01(-0.06%) |
Jul 14, 2015 | 22.95 | 23.03 | 22.93 | 23.02 | 1,629,168 | +0.04(+0.19%) |
Jul 13, 2015 | 23.20 | 23.28 | 22.96 | 22.97 | 2,031,021 | -0.16(-0.69%) |
Jul 10, 2015 | 23.07 | 23.20 | 22.95 | 23.13 | 1,065,195 | +0.26(+1.14%) |
Jul 09, 2015 | 22.88 | 23.10 | 22.74 | 22.87 | 2,070,492 | -0.13(-0.55%) |
Jul 08, 2015 | 22.74 | 23.18 | 22.74 | 23.00 | 1,758,396 | -0.17(-0.73%) |
Jul 07, 2015 | 23.18 | 23.18 | 22.90 | 23.17 | 1,403,127 | +0.07(+0.30%) |
Jul 06, 2015 | 22.70 | 23.10 | 22.65 | 23.10 | 1,738,047 | +0.31(+1.35%) |
Jul 02, 2015 | 22.86 | 22.79 | 22.79 | 22.79 | 1,681,500 | -0.08(-0.34%) |
Jul 01, 2015 | 22.74 | 23.14 | 22.52 | 22.87 | 3,737,190 | +0.55(+2.46%) |
Jun 30, 2015 | 22.33 | 22.44 | 22.24 | 22.32 | 1,695,027 | +0.19(+0.87%) |
Jun 29, 2015 | 22.40 | 22.43 | 22.12 | 22.13 | 917,700 | -0.36(-1.58%) |
Jun 26, 2015 | 22.33 | 22.49 | 22.33 | 22.48 | 2,533,953 | +0.15(+0.69%) |
Jun 25, 2015 | 22.43 | 22.48 | 22.25 | 22.33 | 1,389,246 | +0.00(+0.01%) |
Jun 24, 2015 | 22.42 | 22.42 | 22.30 | 22.33 | 739,242 | -0.11(-0.49%) |
Jun 23, 2015 | 22.45 | 22.49 | 22.33 | 22.44 | 1,258,002 | +0.05(+0.22%) |
Jun 22, 2015 | 22.36 | 22.36 | 22.24 | 22.39 | 1,168,815 | +0.15(+0.66%) |
Jun 19, 2015 | 22.51 | 22.67 | 22.18 | 22.24 | 2,237,424 | -0.11(-0.48%) |
Jun 18, 2015 | 21.81 | 22.37 | 21.81 | 22.35 | 1,454,076 | +0.25(+1.13%) |
Jun 17, 2015 | 22.28 | 22.33 | 22.04 | 22.10 | 1,340,307 | -0.11(-0.48%) |
Jun 16, 2015 | 21.73 | 22.21 | 21.73 | 22.20 | 1,307,598 | +0.37(+1.71%) |
Jun 15, 2015 | 21.69 | 21.92 | 21.49 | 21.83 | 1,087,593 | -0.05(-0.24%) |
Jun 12, 2015 | 21.80 | 21.92 | 21.75 | 21.88 | 1,321,698 | +0.00(+0.00%) |
Jun 11, 2015 | 21.65 | 21.90 | 21.60 | 21.88 | 1,034,769 | +0.27(+1.23%) |
Jun 10, 2015 | 21.43 | 21.69 | 21.42 | 21.62 | 1,144,605 | +0.29(+1.36%) |
Jun 09, 2015 | 21.21 | 21.39 | 21.14 | 21.33 | 1,000,449 | +0.08(+0.38%) |
Jun 08, 2015 | 21.41 | 21.45 | 21.22 | 21.25 | 1,068,318 | -0.16(-0.76%) |
Jun 05, 2015 | 21.43 | 21.45 | 21.30 | 21.41 | 810,810 | +0.01(+0.03%) |
Jun 04, 2015 | 21.61 | 21.67 | 21.38 | 21.40 | 1,109,199 | -0.34(-1.55%) |
Jun 03, 2015 | 21.55 | 21.75 | 21.46 | 21.74 | 1,529,115 | +0.20(+0.94%) |
Jun 02, 2015 | 21.25 | 21.54 | 21.24 | 21.54 | 1,234,254 | +0.18(+0.86%) |