Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.30 | 23.66 | 23.17 | 23.60 | 154,103 | +0.30(+1.29%) |
Aug 28, 2015 | 23.07 | 23.46 | 22.92 | 23.30 | 150,144 | +0.26(+1.13%) |
Aug 27, 2015 | 22.50 | 23.05 | 22.40 | 23.04 | 261,900 | +0.54(+2.40%) |
Aug 26, 2015 | 22.38 | 23.23 | 22.10 | 22.50 | 308,081 | +0.59(+2.69%) |
Aug 25, 2015 | 23.01 | 23.32 | 21.88 | 21.91 | 135,003 | -0.45(-2.01%) |
Aug 24, 2015 | 22.40 | 23.29 | 21.77 | 22.36 | 131,950 | -1.03(-4.40%) |
Aug 21, 2015 | 23.08 | 23.90 | 23.08 | 23.39 | 124,647 | -0.11(-0.47%) |
Aug 20, 2015 | 23.77 | 23.84 | 23.49 | 23.50 | 77,360 | -0.46(-1.92%) |
Aug 19, 2015 | 24.17 | 24.34 | 23.96 | 23.96 | 198,288 | -0.29(-1.20%) |
Aug 18, 2015 | 24.26 | 24.53 | 24.20 | 24.25 | 49,408 | -0.06(-0.25%) |
Aug 17, 2015 | 24.21 | 24.59 | 24.03 | 24.31 | 87,103 | -0.04(-0.16%) |
Aug 14, 2015 | 24.02 | 24.37 | 24.02 | 24.35 | 125,378 | +0.23(+0.95%) |
Aug 13, 2015 | 24.04 | 24.46 | 23.95 | 24.12 | 92,193 | +0.07(+0.29%) |
Aug 12, 2015 | 24.21 | 24.27 | 23.77 | 24.05 | 109,164 | -0.33(-1.35%) |
Aug 11, 2015 | 24.51 | 24.74 | 24.25 | 24.38 | 88,408 | -0.34(-1.38%) |
Aug 10, 2015 | 24.39 | 24.90 | 24.39 | 24.72 | 121,699 | +0.35(+1.44%) |
Aug 07, 2015 | 24.42 | 24.66 | 24.23 | 24.37 | 90,243 | -0.21(-0.85%) |
Aug 06, 2015 | 24.88 | 24.93 | 24.38 | 24.58 | 106,828 | -0.26(-1.05%) |
Aug 05, 2015 | 24.78 | 25.00 | 24.59 | 24.84 | 75,425 | +0.22(+0.89%) |
Aug 04, 2015 | 24.67 | 24.95 | 24.46 | 24.62 | 65,881 | -0.03(-0.12%) |
Aug 03, 2015 | 24.63 | 24.85 | 24.33 | 24.65 | 95,749 | -0.03(-0.12%) |
Jul 31, 2015 | 24.60 | 24.72 | 24.48 | 24.68 | 147,253 | +0.10(+0.41%) |
Jul 30, 2015 | 24.28 | 24.60 | 24.25 | 24.58 | 156,263 | +0.21(+0.86%) |
Jul 29, 2015 | 24.38 | 24.54 | 24.29 | 24.37 | 147,525 | -0.03(-0.12%) |
Jul 28, 2015 | 24.29 | 24.41 | 24.08 | 24.40 | 111,375 | +0.21(+0.87%) |
Jul 27, 2015 | 23.99 | 24.22 | 23.99 | 24.19 | 102,060 | -0.06(-0.25%) |
Jul 24, 2015 | 24.20 | 24.40 | 24.05 | 24.25 | 161,714 | +0.01(+0.04%) |
Jul 23, 2015 | 24.13 | 24.42 | 24.04 | 24.24 | 223,645 | +0.24(+1.00%) |
Jul 22, 2015 | 23.65 | 24.43 | 23.65 | 24.00 | 204,789 | +0.73(+3.14%) |
Jul 21, 2015 | 23.46 | 23.86 | 23.10 | 23.27 | 71,583 | -0.17(-0.73%) |
Jul 20, 2015 | 23.53 | 23.63 | 23.35 | 23.44 | 68,119 | -0.02(-0.09%) |
Jul 17, 2015 | 23.69 | 23.69 | 23.29 | 23.46 | 69,571 | -0.14(-0.59%) |
Jul 16, 2015 | 23.71 | 23.90 | 23.55 | 23.60 | 82,256 | -0.08(-0.34%) |
Jul 15, 2015 | 23.64 | 23.87 | 23.45 | 23.68 | 92,329 | +0.08(+0.34%) |
Jul 14, 2015 | 23.62 | 23.67 | 23.43 | 23.60 | 62,310 | -0.06(-0.25%) |
Jul 13, 2015 | 23.53 | 23.72 | 23.47 | 23.66 | 126,714 | +0.23(+0.98%) |
Jul 10, 2015 | 23.32 | 23.61 | 23.08 | 23.43 | 214,966 | +0.39(+1.69%) |
Jul 09, 2015 | 23.23 | 23.43 | 23.04 | 23.04 | 76,995 | +0.13(+0.57%) |
Jul 08, 2015 | 22.79 | 23.07 | 22.70 | 22.91 | 95,640 | -0.08(-0.35%) |
Jul 07, 2015 | 23.18 | 23.18 | 22.75 | 22.99 | 86,891 | -0.29(-1.25%) |
Jul 06, 2015 | 22.99 | 23.42 | 22.80 | 23.28 | 55,466 | +0.12(+0.52%) |
Jul 02, 2015 | 23.68 | 23.16 | 23.16 | 23.16 | 67,800 | -0.49(-2.07%) |
Jul 01, 2015 | 23.51 | 23.68 | 23.27 | 23.65 | 118,837 | +0.41(+1.76%) |
Jun 30, 2015 | 23.33 | 23.49 | 23.00 | 23.24 | 79,061 | +0.10(+0.43%) |
Jun 29, 2015 | 23.51 | 23.67 | 23.14 | 23.14 | 104,496 | -0.54(-2.28%) |
Jun 26, 2015 | 23.48 | 23.75 | 23.23 | 23.68 | 511,933 | +0.33(+1.41%) |
Jun 25, 2015 | 23.39 | 23.57 | 23.20 | 23.35 | 107,401 | +0.00(+0.00%) |
Jun 24, 2015 | 23.70 | 23.72 | 23.27 | 23.35 | 114,543 | -0.35(-1.48%) |
Jun 23, 2015 | 23.28 | 23.71 | 23.28 | 23.70 | 110,726 | +0.37(+1.59%) |
Jun 22, 2015 | 23.40 | 23.64 | 23.26 | 23.33 | 70,412 | +0.14(+0.60%) |
Jun 19, 2015 | 22.90 | 23.36 | 22.74 | 23.19 | 195,070 | +0.22(+0.96%) |
Jun 18, 2015 | 22.83 | 23.08 | 22.67 | 22.97 | 109,520 | +0.24(+1.06%) |
Jun 17, 2015 | 22.88 | 22.91 | 22.55 | 22.73 | 109,812 | -0.04(-0.18%) |
Jun 16, 2015 | 22.49 | 22.83 | 22.09 | 22.77 | 80,787 | +0.17(+0.75%) |
Jun 15, 2015 | 22.53 | 22.82 | 21.90 | 22.60 | 108,160 | -0.05(-0.22%) |
Jun 12, 2015 | 22.70 | 22.79 | 22.47 | 22.65 | 52,960 | -0.09(-0.40%) |
Jun 11, 2015 | 22.61 | 22.84 | 22.16 | 22.74 | 62,752 | +0.12(+0.53%) |
Jun 10, 2015 | 22.15 | 22.78 | 22.00 | 22.62 | 194,759 | +0.48(+2.17%) |
Jun 09, 2015 | 22.17 | 22.27 | 22.01 | 22.14 | 66,928 | +0.04(+0.18%) |
Jun 08, 2015 | 22.08 | 22.25 | 22.07 | 22.10 | 82,123 | -0.09(-0.41%) |
Jun 05, 2015 | 21.96 | 22.27 | 21.68 | 22.19 | 82,919 | +0.31(+1.42%) |
Jun 04, 2015 | 22.06 | 22.24 | 21.70 | 21.88 | 69,611 | -0.34(-1.53%) |
Jun 03, 2015 | 21.95 | 22.40 | 21.95 | 22.22 | 125,689 | +0.29(+1.32%) |
Jun 02, 2015 | 21.56 | 22.11 | 21.56 | 21.93 | 86,392 | +0.24(+1.11%) |