Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.90 | 23.01 | 22.79 | 22.94 | 27,052 | -0.09(-0.38%) |
Aug 28, 2015 | 22.47 | 23.04 | 22.47 | 23.03 | 23,189 | +0.44(+1.93%) |
Aug 27, 2015 | 22.56 | 22.65 | 22.14 | 22.59 | 37,318 | +0.01(+0.04%) |
Aug 26, 2015 | 22.50 | 22.61 | 22.13 | 22.58 | 22,717 | +0.40(+1.79%) |
Aug 25, 2015 | 22.69 | 22.69 | 21.91 | 22.18 | 54,562 | +0.00(+0.00%) |
Aug 24, 2015 | 21.51 | 22.46 | 21.51 | 22.18 | 53,656 | -0.10(-0.44%) |
Aug 21, 2015 | 20.87 | 22.55 | 20.87 | 22.28 | 118,427 | +0.21(+0.97%) |
Aug 20, 2015 | 23.70 | 23.70 | 22.07 | 22.07 | 61,125 | -1.80(-7.53%) |
Aug 19, 2015 | 23.67 | 24.09 | 23.53 | 23.86 | 36,107 | -0.05(-0.20%) |
Aug 18, 2015 | 23.67 | 24.10 | 23.67 | 23.91 | 32,902 | +0.01(+0.04%) |
Aug 17, 2015 | 23.79 | 24.46 | 23.39 | 23.90 | 73,524 | -0.18(-0.77%) |
Aug 14, 2015 | 23.94 | 24.17 | 23.78 | 24.09 | 37,399 | +0.10(+0.40%) |
Aug 13, 2015 | 24.01 | 24.27 | 23.82 | 23.99 | 31,198 | +0.00(+0.00%) |
Aug 12, 2015 | 23.86 | 24.19 | 23.71 | 23.99 | 22,754 | -0.03(-0.12%) |
Aug 11, 2015 | 24.36 | 24.36 | 23.95 | 24.02 | 29,487 | -0.25(-1.04%) |
Aug 10, 2015 | 23.98 | 24.32 | 23.98 | 24.27 | 27,118 | +0.30(+1.26%) |
Aug 07, 2015 | 23.59 | 24.22 | 23.59 | 23.97 | 30,514 | +0.14(+0.57%) |
Aug 06, 2015 | 23.78 | 23.92 | 23.46 | 23.83 | 22,253 | +0.14(+0.57%) |
Aug 05, 2015 | 23.57 | 23.83 | 23.38 | 23.70 | 39,470 | +0.31(+1.33%) |
Aug 04, 2015 | 23.55 | 23.72 | 23.30 | 23.39 | 19,713 | -0.14(-0.58%) |
Aug 03, 2015 | 24.40 | 24.41 | 23.30 | 23.52 | 43,417 | -0.57(-2.38%) |
Jul 31, 2015 | 24.04 | 24.86 | 23.70 | 24.10 | 56,830 | +0.17(+0.69%) |
Jul 30, 2015 | 24.00 | 24.09 | 23.60 | 23.93 | 38,231 | -0.10(-0.40%) |
Jul 29, 2015 | 24.46 | 24.77 | 23.99 | 24.03 | 33,261 | -0.61(-2.48%) |
Jul 28, 2015 | 24.55 | 25.10 | 24.39 | 24.64 | 29,739 | -0.17(-0.70%) |
Jul 27, 2015 | 24.89 | 24.89 | 24.33 | 24.82 | 52,379 | -0.02(-0.08%) |
Jul 24, 2015 | 25.26 | 25.26 | 24.82 | 24.84 | 20,544 | -0.56(-2.22%) |
Jul 23, 2015 | 26.12 | 26.26 | 25.16 | 25.40 | 72,321 | -0.62(-2.39%) |
Jul 22, 2015 | 25.62 | 26.40 | 25.62 | 26.02 | 19,358 | +0.17(+0.68%) |
Jul 21, 2015 | 25.69 | 26.34 | 25.00 | 25.84 | 97,159 | +0.25(+0.99%) |
Jul 20, 2015 | 27.02 | 27.06 | 25.50 | 25.59 | 56,894 | -1.51(-5.59%) |
Jul 17, 2015 | 26.65 | 27.18 | 26.36 | 27.11 | 52,948 | +0.62(+2.35%) |
Jul 16, 2015 | 25.98 | 26.85 | 25.77 | 26.49 | 53,426 | +0.49(+1.87%) |
Jul 15, 2015 | 26.48 | 26.57 | 25.85 | 26.00 | 33,356 | -0.69(-2.58%) |
Jul 14, 2015 | 26.53 | 26.86 | 26.26 | 26.69 | 27,742 | +0.21(+0.81%) |
Jul 13, 2015 | 26.52 | 27.05 | 26.23 | 26.48 | 65,220 | +0.22(+0.85%) |
Jul 10, 2015 | 26.15 | 26.40 | 26.11 | 26.25 | 18,877 | +0.35(+1.35%) |
Jul 09, 2015 | 26.36 | 26.50 | 25.79 | 25.90 | 39,317 | -0.08(-0.30%) |
Jul 08, 2015 | 26.19 | 26.22 | 25.82 | 25.98 | 27,587 | -0.32(-1.22%) |
Jul 07, 2015 | 25.18 | 26.45 | 24.89 | 26.30 | 59,783 | +1.00(+3.95%) |
Jul 06, 2015 | 25.35 | 25.61 | 25.13 | 25.30 | 27,100 | -0.24(-0.95%) |
Jul 02, 2015 | 25.64 | 25.54 | 25.54 | 25.54 | 38,728 | -0.14(-0.53%) |
Jul 01, 2015 | 25.30 | 25.72 | 24.93 | 25.68 | 39,991 | +0.72(+2.88%) |
Jun 30, 2015 | 24.78 | 25.12 | 24.55 | 24.96 | 30,341 | +0.25(+1.02%) |
Jun 29, 2015 | 24.90 | 25.27 | 24.51 | 24.71 | 38,058 | -0.56(-2.23%) |
Jun 26, 2015 | 24.40 | 25.27 | 24.40 | 25.27 | 110,096 | +0.85(+3.50%) |
Jun 25, 2015 | 24.60 | 24.93 | 24.33 | 24.42 | 24,933 | -0.23(-0.95%) |
Jun 24, 2015 | 24.61 | 24.86 | 24.42 | 24.65 | 25,479 | -0.09(-0.35%) |
Jun 23, 2015 | 24.39 | 24.95 | 24.22 | 24.74 | 22,805 | +0.20(+0.83%) |
Jun 22, 2015 | 24.40 | 25.16 | 24.33 | 24.53 | 37,798 | +0.11(+0.44%) |
Jun 19, 2015 | 24.30 | 24.62 | 24.13 | 24.43 | 52,470 | +0.26(+1.09%) |
Jun 18, 2015 | 24.12 | 24.50 | 24.00 | 24.16 | 29,841 | +0.16(+0.65%) |
Jun 17, 2015 | 24.32 | 24.55 | 23.88 | 24.01 | 18,854 | -0.23(-0.96%) |
Jun 16, 2015 | 24.30 | 24.38 | 24.08 | 24.24 | 23,334 | -0.07(-0.28%) |
Jun 15, 2015 | 24.82 | 24.82 | 24.24 | 24.31 | 40,121 | -0.79(-3.13%) |
Jun 12, 2015 | 24.88 | 25.21 | 24.56 | 25.10 | 33,108 | +0.20(+0.82%) |
Jun 11, 2015 | 24.80 | 24.94 | 24.56 | 24.89 | 15,897 | +0.07(+0.27%) |
Jun 10, 2015 | 24.75 | 25.28 | 24.49 | 24.83 | 33,777 | +0.55(+2.28%) |
Jun 09, 2015 | 24.59 | 24.59 | 24.15 | 24.27 | 29,126 | -0.25(-1.03%) |
Jun 08, 2015 | 24.38 | 24.69 | 24.27 | 24.52 | 15,874 | -0.02(-0.08%) |
Jun 05, 2015 | 24.15 | 24.56 | 23.98 | 24.54 | 50,175 | +0.21(+0.88%) |
Jun 04, 2015 | 24.33 | 24.43 | 23.97 | 24.33 | 31,152 | -0.17(-0.71%) |
Jun 03, 2015 | 24.17 | 24.58 | 23.98 | 24.50 | 22,373 | +0.31(+1.28%) |
Jun 02, 2015 | 23.98 | 24.54 | 23.98 | 24.19 | 38,275 | -0.04(-0.16%) |