Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.99 | 20.01 | 19.37 | 19.99 | 42,199 | -0.09(-0.42%) |
Aug 28, 2015 | 20.19 | 20.19 | 19.90 | 20.07 | 10,861 | -0.09(-0.47%) |
Aug 27, 2015 | 19.94 | 20.38 | 19.94 | 20.17 | 36,855 | +0.44(+2.25%) |
Aug 26, 2015 | 19.78 | 19.78 | 19.24 | 19.72 | 12,107 | +0.28(+1.45%) |
Aug 25, 2015 | 20.12 | 20.20 | 19.37 | 19.44 | 25,526 | -0.17(-0.87%) |
Aug 24, 2015 | 18.70 | 20.31 | 18.70 | 19.61 | 33,875 | -0.44(-2.17%) |
Aug 21, 2015 | 20.12 | 20.40 | 19.89 | 20.05 | 28,498 | -0.31(-1.51%) |
Aug 20, 2015 | 20.76 | 20.76 | 20.30 | 20.36 | 17,869 | -0.44(-2.09%) |
Aug 19, 2015 | 21.12 | 21.12 | 20.56 | 20.79 | 23,633 | -0.44(-2.09%) |
Aug 18, 2015 | 21.53 | 21.53 | 21.17 | 21.23 | 17,957 | -0.26(-1.23%) |
Aug 17, 2015 | 21.68 | 21.68 | 21.33 | 21.50 | 71,078 | -0.32(-1.45%) |
Aug 14, 2015 | 21.65 | 21.93 | 21.64 | 21.81 | 13,400 | +0.17(+0.79%) |
Aug 13, 2015 | 21.75 | 21.80 | 21.53 | 21.64 | 13,218 | -0.17(-0.78%) |
Aug 12, 2015 | 21.78 | 21.87 | 21.55 | 21.81 | 19,552 | -0.03(-0.16%) |
Aug 11, 2015 | 21.86 | 21.89 | 21.58 | 21.85 | 12,386 | -0.24(-1.08%) |
Aug 10, 2015 | 21.84 | 22.13 | 21.84 | 22.09 | 20,534 | +0.22(+1.01%) |
Aug 07, 2015 | 21.06 | 21.91 | 21.06 | 21.87 | 34,706 | +0.80(+3.81%) |
Aug 06, 2015 | 23.06 | 23.06 | 20.70 | 21.06 | 70,250 | -2.55(-10.80%) |
Aug 05, 2015 | 23.69 | 23.88 | 23.49 | 23.61 | 17,989 | -0.02(-0.07%) |
Aug 04, 2015 | 23.63 | 23.94 | 23.55 | 23.63 | 24,478 | +0.11(+0.47%) |
Aug 03, 2015 | 23.74 | 23.82 | 23.41 | 23.52 | 22,905 | -0.26(-1.08%) |
Jul 31, 2015 | 24.26 | 24.40 | 23.69 | 23.78 | 20,524 | -0.40(-1.66%) |
Jul 30, 2015 | 24.10 | 24.18 | 23.89 | 24.18 | 21,626 | -0.07(-0.28%) |
Jul 29, 2015 | 23.99 | 24.56 | 23.99 | 24.25 | 96,370 | +0.16(+0.67%) |
Jul 28, 2015 | 23.31 | 24.20 | 23.26 | 24.08 | 36,440 | +0.71(+3.03%) |
Jul 27, 2015 | 23.57 | 23.83 | 23.35 | 23.38 | 25,482 | -0.22(-0.94%) |
Jul 24, 2015 | 23.58 | 23.96 | 23.57 | 23.60 | 13,090 | -0.11(-0.47%) |
Jul 23, 2015 | 23.87 | 24.05 | 23.67 | 23.71 | 7,428 | -0.20(-0.82%) |
Jul 22, 2015 | 23.95 | 23.95 | 23.35 | 23.90 | 23,720 | -0.71(-2.88%) |
Jul 21, 2015 | 24.84 | 24.84 | 24.53 | 24.61 | 15,932 | -0.12(-0.48%) |
Jul 20, 2015 | 24.82 | 25.06 | 24.73 | 24.73 | 22,952 | -0.07(-0.27%) |
Jul 17, 2015 | 24.80 | 24.91 | 24.56 | 24.80 | 16,653 | +0.10(+0.41%) |
Jul 16, 2015 | 24.66 | 24.86 | 24.66 | 24.70 | 9,507 | -0.01(-0.03%) |
Jul 15, 2015 | 25.12 | 25.12 | 24.64 | 24.71 | 9,968 | -0.40(-1.60%) |
Jul 14, 2015 | 24.92 | 25.14 | 24.79 | 25.11 | 20,277 | +0.24(+0.96%) |
Jul 13, 2015 | 24.21 | 24.94 | 24.14 | 24.87 | 26,577 | +0.61(+2.53%) |
Jul 10, 2015 | 23.88 | 24.31 | 23.86 | 24.25 | 17,278 | +0.53(+2.23%) |
Jul 09, 2015 | 24.01 | 24.18 | 23.69 | 23.73 | 27,222 | -0.15(-0.64%) |
Jul 08, 2015 | 24.09 | 24.18 | 23.64 | 23.88 | 25,238 | -0.37(-1.51%) |
Jul 07, 2015 | 24.25 | 24.34 | 24.12 | 24.25 | 28,762 | -0.09(-0.39%) |
Jul 06, 2015 | 24.25 | 24.51 | 24.25 | 24.34 | 59,451 | -0.42(-1.69%) |
Jul 02, 2015 | 24.88 | 24.76 | 24.76 | 24.76 | 33,406 | -0.17(-0.68%) |
Jul 01, 2015 | 24.94 | 25.18 | 24.78 | 24.93 | 29,000 | +0.01(+0.03%) |
Jun 30, 2015 | 24.95 | 24.95 | 24.49 | 24.92 | 33,582 | +0.08(+0.31%) |
Jun 29, 2015 | 24.99 | 24.99 | 24.81 | 24.84 | 28,425 | -0.38(-1.52%) |
Jun 26, 2015 | 25.20 | 25.27 | 24.87 | 25.23 | 17,567 | +0.03(+0.12%) |
Jun 25, 2015 | 25.26 | 25.51 | 25.12 | 25.20 | 30,497 | +0.12(+0.47%) |
Jun 24, 2015 | 24.86 | 25.41 | 24.86 | 25.08 | 119,687 | +0.31(+1.24%) |
Jun 23, 2015 | 24.53 | 24.79 | 24.53 | 24.77 | 7,986 | +0.23(+0.94%) |
Jun 22, 2015 | 24.51 | 24.55 | 24.30 | 24.54 | 5,504 | +0.26(+1.05%) |
Jun 19, 2015 | 24.43 | 24.43 | 24.21 | 24.29 | 10,242 | -0.16(-0.66%) |
Jun 18, 2015 | 24.10 | 24.50 | 24.10 | 24.45 | 9,017 | +0.23(+0.95%) |
Jun 17, 2015 | 23.90 | 24.25 | 23.90 | 24.22 | 26,889 | +0.20(+0.81%) |
Jun 16, 2015 | 23.98 | 24.07 | 23.94 | 24.02 | 9,248 | +0.08(+0.32%) |
Jun 15, 2015 | 23.99 | 24.16 | 23.91 | 23.95 | 24,760 | -0.20(-0.81%) |
Jun 12, 2015 | 24.09 | 24.19 | 23.95 | 24.14 | 13,470 | -0.12(-0.49%) |
Jun 11, 2015 | 24.30 | 24.42 | 24.13 | 24.26 | 6,353 | -0.09(-0.38%) |
Jun 10, 2015 | 24.40 | 24.65 | 24.23 | 24.36 | 9,424 | +0.13(+0.53%) |
Jun 09, 2015 | 24.05 | 24.26 | 24.05 | 24.23 | 9,056 | +0.24(+0.99%) |
Jun 08, 2015 | 23.88 | 24.06 | 23.81 | 23.99 | 21,207 | +0.02(+0.07%) |
Jun 05, 2015 | 23.59 | 23.97 | 23.50 | 23.97 | 14,512 | +0.26(+1.11%) |
Jun 04, 2015 | 23.91 | 23.94 | 23.68 | 23.71 | 14,446 | -0.29(-1.20%) |
Jun 03, 2015 | 23.70 | 24.09 | 23.69 | 24.00 | 11,243 | +0.31(+1.29%) |
Jun 02, 2015 | 23.78 | 24.07 | 23.69 | 23.69 | 30,653 | +0.03(+0.11%) |