Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.46 | 23.65 | 23.06 | 23.13 | 809,669 | -0.37(-1.58%) |
Aug 28, 2015 | 23.53 | 23.72 | 23.40 | 23.50 | 1,579,150 | -0.12(-0.52%) |
Aug 27, 2015 | 23.62 | 23.87 | 23.37 | 23.62 | 1,419,370 | +0.24(+1.05%) |
Aug 26, 2015 | 23.24 | 24.21 | 22.81 | 23.38 | 1,032,548 | +0.55(+2.40%) |
Aug 25, 2015 | 23.74 | 24.81 | 22.81 | 22.83 | 1,224,272 | -0.34(-1.48%) |
Aug 24, 2015 | 23.94 | 24.28 | 23.16 | 23.17 | 1,378,732 | -1.68(-6.75%) |
Aug 21, 2015 | 25.15 | 25.55 | 24.84 | 24.85 | 951,285 | -0.54(-2.11%) |
Aug 20, 2015 | 25.56 | 25.63 | 25.34 | 25.38 | 798,393 | -0.39(-1.53%) |
Aug 19, 2015 | 25.85 | 25.86 | 25.67 | 25.78 | 738,227 | -0.12(-0.45%) |
Aug 18, 2015 | 26.01 | 26.15 | 25.81 | 25.89 | 755,995 | -0.17(-0.67%) |
Aug 17, 2015 | 25.81 | 26.09 | 25.66 | 26.07 | 831,166 | +0.21(+0.80%) |
Aug 14, 2015 | 25.97 | 26.07 | 25.67 | 25.86 | 420,485 | -0.09(-0.33%) |
Aug 13, 2015 | 25.96 | 26.08 | 25.86 | 25.95 | 918,835 | -0.11(-0.40%) |
Aug 12, 2015 | 26.12 | 26.43 | 25.77 | 26.05 | 1,080,329 | -0.35(-1.34%) |
Aug 11, 2015 | 26.46 | 26.68 | 26.24 | 26.41 | 932,981 | -0.24(-0.91%) |
Aug 10, 2015 | 26.72 | 27.00 | 26.52 | 26.65 | 972,279 | +0.11(+0.42%) |
Aug 07, 2015 | 26.79 | 27.17 | 26.07 | 26.54 | 1,373,930 | -0.35(-1.31%) |
Aug 06, 2015 | 27.72 | 28.02 | 26.68 | 26.89 | 1,321,156 | -0.28(-1.02%) |
Aug 05, 2015 | 27.01 | 27.25 | 26.95 | 27.16 | 701,270 | +0.31(+1.17%) |
Aug 04, 2015 | 26.92 | 27.05 | 26.66 | 26.85 | 1,093,715 | -0.05(-0.20%) |
Aug 03, 2015 | 26.83 | 27.07 | 26.72 | 26.90 | 785,922 | +0.15(+0.57%) |
Jul 31, 2015 | 27.02 | 27.28 | 26.67 | 26.75 | 995,456 | -0.15(-0.57%) |
Jul 30, 2015 | 26.78 | 26.96 | 26.50 | 26.91 | 1,038,210 | +0.08(+0.30%) |
Jul 29, 2015 | 26.70 | 26.90 | 26.45 | 26.83 | 1,035,752 | +0.18(+0.67%) |
Jul 28, 2015 | 26.37 | 26.66 | 26.18 | 26.65 | 888,850 | +0.42(+1.61%) |
Jul 27, 2015 | 26.14 | 26.35 | 25.98 | 26.23 | 1,721,700 | -0.01(-0.03%) |
Jul 24, 2015 | 26.29 | 26.58 | 26.08 | 26.23 | 1,234,546 | -0.06(-0.21%) |
Jul 23, 2015 | 26.34 | 26.41 | 26.06 | 26.29 | 1,057,867 | +0.08(+0.29%) |
Jul 22, 2015 | 25.57 | 26.25 | 25.44 | 26.21 | 1,331,647 | +0.53(+2.05%) |
Jul 21, 2015 | 25.51 | 25.71 | 25.51 | 25.69 | 1,169,167 | +0.12(+0.49%) |
Jul 20, 2015 | 25.48 | 25.64 | 25.27 | 25.56 | 656,870 | +0.16(+0.62%) |
Jul 17, 2015 | 25.64 | 25.64 | 25.27 | 25.41 | 1,185,660 | -0.17(-0.67%) |
Jul 16, 2015 | 25.46 | 25.72 | 25.25 | 25.58 | 890,538 | +0.32(+1.25%) |
Jul 15, 2015 | 25.16 | 25.42 | 25.07 | 25.26 | 887,897 | +0.15(+0.61%) |
Jul 14, 2015 | 24.64 | 25.30 | 24.64 | 25.11 | 1,051,636 | +0.49(+1.99%) |
Jul 13, 2015 | 24.33 | 24.68 | 24.22 | 24.62 | 533,083 | +0.46(+1.89%) |
Jul 10, 2015 | 23.95 | 24.22 | 23.87 | 24.16 | 487,309 | +0.38(+1.59%) |
Jul 09, 2015 | 23.69 | 23.86 | 23.54 | 23.78 | 564,372 | +0.19(+0.81%) |
Jul 08, 2015 | 23.68 | 24.00 | 23.37 | 23.59 | 918,274 | -0.24(-1.00%) |
Jul 07, 2015 | 24.00 | 24.16 | 23.52 | 23.83 | 928,810 | -0.11(-0.47%) |
Jul 06, 2015 | 23.51 | 23.98 | 23.43 | 23.94 | 2,843,008 | +0.33(+1.39%) |
Jul 02, 2015 | 23.70 | 23.61 | 23.61 | 23.61 | 897,828 | -0.24(-1.03%) |
Jul 01, 2015 | 24.20 | 24.24 | 23.73 | 23.86 | 802,104 | -0.23(-0.94%) |
Jun 30, 2015 | 24.07 | 24.22 | 23.95 | 24.08 | 874,168 | +0.09(+0.36%) |
Jun 29, 2015 | 24.44 | 24.55 | 23.95 | 24.00 | 754,641 | -0.53(-2.16%) |
Jun 26, 2015 | 24.56 | 24.60 | 24.24 | 24.53 | 979,585 | +0.03(+0.14%) |
Jun 25, 2015 | 24.41 | 24.52 | 24.16 | 24.50 | 553,407 | +0.17(+0.68%) |
Jun 24, 2015 | 24.80 | 24.80 | 24.29 | 24.33 | 414,599 | -0.46(-1.86%) |
Jun 23, 2015 | 24.75 | 24.80 | 24.52 | 24.79 | 329,224 | +0.04(+0.17%) |
Jun 22, 2015 | 24.69 | 24.76 | 24.30 | 24.75 | 411,897 | +0.18(+0.75%) |
Jun 19, 2015 | 24.47 | 24.66 | 24.19 | 24.57 | 849,314 | +0.20(+0.83%) |
Jun 18, 2015 | 23.93 | 24.40 | 23.87 | 24.36 | 545,590 | +0.41(+1.72%) |
Jun 17, 2015 | 24.03 | 24.03 | 23.83 | 23.95 | 465,137 | +0.04(+0.17%) |
Jun 16, 2015 | 23.92 | 24.02 | 23.85 | 23.91 | 470,190 | -0.08(-0.34%) |
Jun 15, 2015 | 24.15 | 24.19 | 23.74 | 23.99 | 394,296 | -0.31(-1.26%) |
Jun 12, 2015 | 24.28 | 24.39 | 24.15 | 24.30 | 398,903 | -0.15(-0.61%) |
Jun 11, 2015 | 24.35 | 24.47 | 24.14 | 24.45 | 479,516 | +0.21(+0.86%) |
Jun 10, 2015 | 24.11 | 24.38 | 23.96 | 24.24 | 521,549 | +0.20(+0.84%) |
Jun 09, 2015 | 24.23 | 24.32 | 23.97 | 24.04 | 519,877 | -0.26(-1.07%) |
Jun 08, 2015 | 24.20 | 24.43 | 23.99 | 24.30 | 812,861 | +0.14(+0.59%) |
Jun 05, 2015 | 24.39 | 24.39 | 24.10 | 24.15 | 1,103,617 | -0.35(-1.45%) |
Jun 04, 2015 | 24.50 | 24.69 | 24.29 | 24.51 | 1,029,125 | +0.00(+0.02%) |
Jun 03, 2015 | 24.58 | 24.81 | 24.41 | 24.50 | 839,853 | +0.00(+0.00%) |
Jun 02, 2015 | 24.59 | 24.87 | 24.34 | 24.50 | 636,431 | -0.08(-0.32%) |