Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.65 | 23.00 | 22.53 | 22.75 | 378,072 | +0.13(+0.57%) |
Aug 28, 2015 | 22.47 | 22.79 | 22.18 | 22.62 | 306,718 | +0.03(+0.13%) |
Aug 27, 2015 | 24.00 | 24.00 | 22.12 | 22.59 | 419,844 | +0.37(+1.67%) |
Aug 26, 2015 | 22.40 | 22.62 | 21.52 | 22.22 | 386,850 | +0.18(+0.82%) |
Aug 25, 2015 | 22.22 | 22.72 | 21.98 | 22.04 | 400,499 | +0.34(+1.57%) |
Aug 24, 2015 | 22.01 | 22.75 | 21.00 | 21.70 | 513,073 | -1.49(-6.43%) |
Aug 21, 2015 | 23.17 | 23.58 | 22.88 | 23.19 | 383,506 | -0.39(-1.65%) |
Aug 20, 2015 | 24.04 | 24.26 | 23.56 | 23.58 | 270,019 | -0.62(-2.56%) |
Aug 19, 2015 | 24.34 | 24.41 | 23.87 | 24.20 | 263,137 | -0.23(-0.94%) |
Aug 18, 2015 | 24.72 | 25.00 | 24.41 | 24.43 | 193,685 | -0.22(-0.89%) |
Aug 17, 2015 | 24.64 | 24.66 | 24.32 | 24.65 | 168,442 | -0.04(-0.16%) |
Aug 14, 2015 | 24.55 | 24.79 | 24.46 | 24.69 | 258,639 | +0.02(+0.08%) |
Aug 13, 2015 | 24.68 | 24.89 | 24.56 | 24.67 | 341,529 | -0.12(-0.48%) |
Aug 12, 2015 | 25.59 | 25.59 | 23.97 | 24.79 | 451,810 | -0.83(-3.24%) |
Aug 11, 2015 | 24.78 | 25.65 | 24.61 | 25.62 | 292,936 | -0.02(-0.08%) |
Aug 10, 2015 | 25.23 | 25.81 | 24.99 | 25.64 | 414,255 | +0.50(+1.99%) |
Aug 07, 2015 | 25.20 | 25.24 | 24.51 | 25.14 | 405,232 | -0.10(-0.40%) |
Aug 06, 2015 | 25.55 | 25.94 | 25.10 | 25.24 | 298,712 | -0.20(-0.79%) |
Aug 05, 2015 | 25.49 | 25.93 | 25.27 | 25.44 | 179,372 | -0.02(-0.08%) |
Aug 04, 2015 | 25.43 | 25.90 | 25.35 | 25.46 | 330,916 | +0.21(+0.83%) |
Aug 03, 2015 | 25.54 | 25.58 | 24.90 | 25.25 | 302,298 | -0.31(-1.21%) |
Jul 31, 2015 | 25.17 | 26.28 | 25.10 | 25.56 | 607,959 | +0.39(+1.55%) |
Jul 30, 2015 | 25.30 | 25.57 | 24.86 | 25.17 | 495,476 | +0.32(+1.29%) |
Jul 29, 2015 | 25.67 | 25.80 | 24.67 | 24.85 | 392,572 | -0.79(-3.08%) |
Jul 28, 2015 | 25.59 | 25.73 | 25.04 | 25.64 | 497,659 | +0.46(+1.83%) |
Jul 27, 2015 | 25.28 | 25.88 | 24.61 | 25.18 | 508,548 | +0.01(+0.04%) |
Jul 24, 2015 | 23.65 | 26.42 | 22.93 | 25.17 | 1,203,742 | +3.05(+13.79%) |
Jul 23, 2015 | 22.71 | 22.73 | 22.10 | 22.12 | 350,408 | -0.61(-2.68%) |
Jul 22, 2015 | 22.28 | 22.89 | 22.17 | 22.73 | 387,043 | +0.48(+2.16%) |
Jul 21, 2015 | 21.97 | 22.41 | 21.89 | 22.25 | 210,471 | +0.34(+1.55%) |
Jul 20, 2015 | 21.87 | 22.00 | 21.66 | 21.91 | 212,651 | +0.14(+0.64%) |
Jul 17, 2015 | 21.96 | 22.13 | 21.71 | 21.77 | 165,424 | -0.21(-0.96%) |
Jul 16, 2015 | 21.79 | 22.06 | 21.63 | 21.98 | 284,267 | +0.28(+1.29%) |
Jul 15, 2015 | 21.99 | 22.10 | 21.61 | 21.70 | 261,645 | -0.31(-1.41%) |
Jul 14, 2015 | 22.02 | 22.14 | 21.86 | 22.01 | 276,702 | +0.06(+0.27%) |
Jul 13, 2015 | 21.92 | 22.14 | 21.77 | 21.95 | 315,468 | +0.14(+0.64%) |
Jul 10, 2015 | 21.48 | 21.90 | 21.36 | 21.81 | 336,510 | +0.53(+2.49%) |
Jul 09, 2015 | 21.42 | 21.42 | 21.16 | 21.28 | 220,935 | +0.08(+0.38%) |
Jul 08, 2015 | 21.25 | 21.41 | 21.06 | 21.20 | 324,793 | -0.18(-0.84%) |
Jul 07, 2015 | 21.54 | 21.65 | 21.25 | 21.38 | 325,811 | -0.05(-0.23%) |
Jul 06, 2015 | 21.24 | 21.47 | 21.18 | 21.43 | 355,641 | +0.13(+0.61%) |
Jul 02, 2015 | 21.46 | 21.30 | 21.30 | 21.30 | 229,800 | -0.11(-0.51%) |
Jul 01, 2015 | 21.70 | 21.78 | 21.26 | 21.41 | 274,002 | -0.13(-0.60%) |
Jun 30, 2015 | 21.26 | 21.62 | 21.26 | 21.54 | 412,457 | +0.42(+1.99%) |
Jun 29, 2015 | 21.52 | 21.58 | 21.06 | 21.12 | 178,415 | -0.41(-1.90%) |
Jun 26, 2015 | 21.75 | 21.78 | 21.33 | 21.53 | 472,468 | -0.10(-0.46%) |
Jun 25, 2015 | 21.63 | 21.70 | 21.22 | 21.63 | 315,207 | +0.04(+0.19%) |
Jun 24, 2015 | 21.77 | 21.90 | 21.50 | 21.59 | 227,070 | -0.20(-0.92%) |
Jun 23, 2015 | 21.66 | 21.84 | 21.52 | 21.79 | 256,463 | +0.16(+0.74%) |
Jun 22, 2015 | 21.85 | 22.15 | 21.58 | 21.63 | 266,125 | -0.12(-0.55%) |
Jun 19, 2015 | 21.87 | 21.90 | 21.49 | 21.75 | 267,785 | -0.10(-0.46%) |
Jun 18, 2015 | 21.65 | 21.93 | 21.50 | 21.85 | 388,869 | +0.28(+1.30%) |
Jun 17, 2015 | 21.11 | 21.75 | 21.10 | 21.57 | 340,482 | +0.49(+2.32%) |
Jun 16, 2015 | 20.61 | 21.16 | 20.55 | 21.08 | 214,490 | +0.40(+1.93%) |
Jun 15, 2015 | 20.64 | 20.80 | 20.14 | 20.68 | 144,616 | -0.03(-0.14%) |
Jun 12, 2015 | 20.49 | 20.75 | 20.40 | 20.71 | 169,487 | +0.21(+1.02%) |
Jun 11, 2015 | 20.65 | 20.77 | 20.40 | 20.50 | 197,111 | -0.08(-0.39%) |
Jun 10, 2015 | 20.41 | 20.66 | 20.33 | 20.58 | 308,556 | +0.23(+1.13%) |
Jun 09, 2015 | 20.64 | 20.67 | 20.33 | 20.35 | 171,678 | -0.35(-1.69%) |
Jun 08, 2015 | 20.85 | 21.03 | 20.66 | 20.70 | 185,490 | -0.20(-0.96%) |
Jun 05, 2015 | 20.75 | 20.92 | 20.52 | 20.90 | 127,910 | +0.15(+0.72%) |
Jun 04, 2015 | 21.14 | 21.28 | 20.67 | 20.75 | 147,969 | -0.51(-2.40%) |
Jun 03, 2015 | 21.02 | 21.36 | 20.93 | 21.26 | 162,083 | +0.26(+1.24%) |
Jun 02, 2015 | 20.72 | 21.29 | 20.54 | 21.00 | 360,431 | +0.25(+1.20%) |