Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.45 | 22.62 | 22.25 | 22.38 | 1,218,790 | -0.20(-0.90%) |
Aug 28, 2015 | 23.06 | 23.19 | 22.36 | 22.58 | 1,251,986 | -0.60(-2.59%) |
Aug 27, 2015 | 22.95 | 23.27 | 22.75 | 23.19 | 1,105,981 | +0.54(+2.36%) |
Aug 26, 2015 | 22.71 | 22.80 | 22.29 | 22.65 | 2,052,163 | +0.32(+1.45%) |
Aug 25, 2015 | 23.23 | 23.23 | 22.32 | 22.32 | 2,074,138 | -0.29(-1.29%) |
Aug 24, 2015 | 22.02 | 23.05 | 22.02 | 22.62 | 2,013,248 | -0.49(-2.14%) |
Aug 21, 2015 | 23.57 | 23.71 | 23.03 | 23.11 | 1,172,316 | -0.68(-2.87%) |
Aug 20, 2015 | 24.18 | 24.31 | 23.79 | 23.79 | 901,309 | -0.59(-2.43%) |
Aug 19, 2015 | 24.52 | 24.59 | 24.05 | 24.39 | 899,370 | -0.24(-0.96%) |
Aug 18, 2015 | 24.56 | 24.81 | 24.52 | 24.62 | 1,022,744 | -0.02(-0.10%) |
Aug 17, 2015 | 24.62 | 24.75 | 24.31 | 24.65 | 646,212 | -0.02(-0.10%) |
Aug 14, 2015 | 24.29 | 24.73 | 24.17 | 24.67 | 440,400 | +0.41(+1.71%) |
Aug 13, 2015 | 24.43 | 24.43 | 24.11 | 24.26 | 616,075 | -0.23(-0.93%) |
Aug 12, 2015 | 23.83 | 24.49 | 23.83 | 24.48 | 1,044,530 | +0.54(+2.24%) |
Aug 11, 2015 | 23.77 | 24.05 | 23.63 | 23.95 | 1,485,623 | +0.16(+0.68%) |
Aug 10, 2015 | 23.14 | 24.02 | 23.06 | 23.79 | 3,206,173 | +1.25(+5.55%) |
Aug 07, 2015 | 21.82 | 22.59 | 21.53 | 22.54 | 2,804,743 | +1.45(+6.89%) |
Aug 06, 2015 | 21.43 | 21.47 | 21.08 | 21.08 | 995,391 | -0.37(-1.70%) |
Aug 05, 2015 | 21.58 | 21.69 | 21.31 | 21.45 | 1,114,517 | -0.05(-0.23%) |
Aug 04, 2015 | 21.45 | 21.76 | 21.33 | 21.50 | 436,325 | +0.01(+0.04%) |
Aug 03, 2015 | 21.94 | 21.94 | 21.44 | 21.49 | 351,398 | -0.44(-2.00%) |
Jul 31, 2015 | 21.99 | 22.01 | 21.82 | 21.93 | 605,014 | +0.02(+0.07%) |
Jul 30, 2015 | 21.51 | 21.97 | 21.41 | 21.91 | 688,467 | +0.35(+1.62%) |
Jul 29, 2015 | 21.34 | 21.63 | 21.34 | 21.56 | 618,288 | +0.25(+1.18%) |
Jul 28, 2015 | 21.10 | 21.40 | 21.01 | 21.31 | 1,218,745 | +0.28(+1.35%) |
Jul 27, 2015 | 20.85 | 21.12 | 20.84 | 21.03 | 673,290 | +0.06(+0.31%) |
Jul 24, 2015 | 21.25 | 21.32 | 20.82 | 20.96 | 419,215 | -0.27(-1.26%) |
Jul 23, 2015 | 21.28 | 21.46 | 21.16 | 21.23 | 586,223 | -0.02(-0.08%) |
Jul 22, 2015 | 21.33 | 21.46 | 21.17 | 21.25 | 421,527 | -0.24(-1.13%) |
Jul 21, 2015 | 21.46 | 21.55 | 21.33 | 21.49 | 603,973 | -0.02(-0.08%) |
Jul 20, 2015 | 21.95 | 21.98 | 21.48 | 21.51 | 618,356 | -0.44(-2.00%) |
Jul 17, 2015 | 21.88 | 22.07 | 21.79 | 21.94 | 475,909 | +0.06(+0.26%) |
Jul 16, 2015 | 21.91 | 22.09 | 21.83 | 21.89 | 493,338 | +0.08(+0.37%) |
Jul 15, 2015 | 22.07 | 22.18 | 21.79 | 21.81 | 604,118 | -0.37(-1.65%) |
Jul 14, 2015 | 22.05 | 22.20 | 21.66 | 22.17 | 1,291,951 | +0.12(+0.55%) |
Jul 13, 2015 | 22.13 | 22.26 | 22.02 | 22.05 | 1,067,682 | -0.13(-0.59%) |
Jul 10, 2015 | 22.00 | 22.28 | 21.93 | 22.18 | 1,751,807 | +0.27(+1.22%) |
Jul 09, 2015 | 23.30 | 23.31 | 21.88 | 21.91 | 1,414,498 | -1.20(-5.20%) |
Jul 08, 2015 | 23.00 | 23.19 | 22.88 | 23.11 | 670,574 | -0.04(-0.18%) |
Jul 07, 2015 | 23.13 | 23.18 | 22.87 | 23.15 | 648,680 | +0.00(+0.00%) |
Jul 06, 2015 | 23.10 | 23.18 | 22.92 | 23.15 | 675,753 | -0.14(-0.59%) |
Jul 02, 2015 | 22.94 | 23.29 | 23.29 | 23.29 | 750,938 | +0.24(+1.06%) |
Jul 01, 2015 | 22.78 | 23.07 | 22.68 | 23.05 | 603,516 | +0.39(+1.72%) |
Jun 30, 2015 | 22.94 | 22.94 | 22.60 | 22.66 | 562,640 | -0.14(-0.60%) |
Jun 29, 2015 | 23.05 | 23.09 | 22.79 | 22.80 | 473,475 | -0.41(-1.75%) |
Jun 26, 2015 | 23.31 | 23.44 | 23.16 | 23.20 | 312,840 | -0.12(-0.52%) |
Jun 25, 2015 | 23.34 | 23.40 | 23.10 | 23.32 | 281,916 | +0.00(+0.00%) |
Jun 24, 2015 | 23.38 | 23.53 | 23.29 | 23.32 | 238,918 | -0.11(-0.48%) |
Jun 23, 2015 | 23.46 | 23.61 | 23.21 | 23.44 | 433,746 | +0.01(+0.03%) |
Jun 22, 2015 | 23.31 | 23.53 | 23.20 | 23.43 | 459,499 | +0.23(+0.98%) |
Jun 19, 2015 | 23.54 | 23.62 | 23.17 | 23.20 | 674,998 | -0.37(-1.58%) |
Jun 18, 2015 | 23.65 | 23.72 | 23.34 | 23.57 | 905,854 | +0.16(+0.69%) |
Jun 17, 2015 | 23.42 | 23.62 | 23.34 | 23.41 | 458,683 | +0.01(+0.03%) |
Jun 16, 2015 | 23.50 | 23.60 | 23.32 | 23.40 | 325,777 | -0.04(-0.17%) |
Jun 15, 2015 | 23.36 | 23.57 | 23.27 | 23.44 | 493,767 | +0.02(+0.07%) |
Jun 12, 2015 | 23.56 | 23.74 | 23.38 | 23.43 | 687,846 | -0.25(-1.06%) |
Jun 11, 2015 | 24.72 | 24.76 | 23.58 | 23.68 | 1,651,818 | -1.18(-4.73%) |
Jun 10, 2015 | 24.66 | 25.04 | 24.56 | 24.86 | 804,501 | +0.33(+1.36%) |
Jun 09, 2015 | 24.25 | 24.70 | 24.19 | 24.52 | 910,739 | +0.24(+0.97%) |
Jun 08, 2015 | 24.36 | 24.37 | 24.03 | 24.29 | 579,621 | -0.05(-0.20%) |
Jun 05, 2015 | 24.28 | 24.50 | 24.13 | 24.34 | 839,402 | +0.03(+0.13%) |
Jun 04, 2015 | 24.03 | 24.32 | 24.02 | 24.30 | 877,275 | +0.25(+1.05%) |
Jun 03, 2015 | 23.93 | 24.19 | 23.85 | 24.05 | 666,624 | +0.11(+0.47%) |
Jun 02, 2015 | 23.50 | 23.97 | 23.40 | 23.94 | 969,315 | +0.48(+2.04%) |