Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.29 | 19.49 | 19.05 | 19.49 | 1,164,195 | +0.61(+3.26%) |
Aug 28, 2015 | 18.81 | 19.11 | 18.60 | 18.88 | 546,533 | -0.09(-0.49%) |
Aug 27, 2015 | 18.38 | 18.99 | 18.34 | 18.97 | 441,311 | +0.76(+4.15%) |
Aug 26, 2015 | 18.34 | 18.34 | 17.74 | 18.22 | 481,333 | +0.23(+1.27%) |
Aug 25, 2015 | 18.37 | 18.49 | 17.91 | 17.99 | 828,648 | +0.01(+0.07%) |
Aug 24, 2015 | 18.20 | 18.34 | 17.58 | 17.98 | 997,973 | -0.82(-4.36%) |
Aug 21, 2015 | 19.13 | 19.22 | 18.74 | 18.80 | 321,201 | -0.18(-0.93%) |
Aug 20, 2015 | 19.40 | 19.47 | 18.97 | 18.97 | 332,318 | -0.33(-1.73%) |
Aug 19, 2015 | 19.66 | 19.66 | 19.01 | 19.31 | 417,128 | -0.54(-2.74%) |
Aug 18, 2015 | 19.94 | 20.00 | 19.81 | 19.85 | 188,905 | -0.36(-1.77%) |
Aug 17, 2015 | 19.96 | 20.21 | 19.86 | 20.21 | 175,948 | +0.10(+0.49%) |
Aug 14, 2015 | 20.29 | 20.37 | 20.11 | 20.11 | 284,760 | -0.37(-1.83%) |
Aug 13, 2015 | 20.51 | 20.58 | 20.41 | 20.48 | 436,645 | -0.16(-0.79%) |
Aug 12, 2015 | 20.51 | 20.77 | 20.31 | 20.65 | 997,960 | -0.11(-0.51%) |
Aug 11, 2015 | 20.80 | 20.82 | 20.55 | 20.75 | 681,724 | -0.10(-0.48%) |
Aug 10, 2015 | 20.51 | 21.00 | 20.48 | 20.85 | 208,907 | +0.27(+1.31%) |
Aug 07, 2015 | 20.66 | 20.80 | 20.56 | 20.58 | 309,867 | +0.10(+0.49%) |
Aug 06, 2015 | 20.44 | 20.62 | 20.34 | 20.48 | 253,676 | -0.08(-0.37%) |
Aug 05, 2015 | 20.48 | 20.56 | 20.39 | 20.56 | 391,311 | +0.43(+2.15%) |
Aug 04, 2015 | 20.18 | 20.25 | 19.99 | 20.13 | 192,883 | -0.02(-0.12%) |
Aug 03, 2015 | 20.44 | 20.48 | 20.15 | 20.15 | 509,535 | -0.35(-1.69%) |
Jul 31, 2015 | 20.65 | 20.65 | 20.41 | 20.49 | 386,647 | +0.24(+1.19%) |
Jul 30, 2015 | 20.54 | 20.61 | 20.13 | 20.25 | 221,529 | -0.03(-0.14%) |
Jul 29, 2015 | 20.04 | 20.48 | 19.97 | 20.28 | 953,744 | -0.05(-0.26%) |
Jul 28, 2015 | 20.04 | 20.38 | 19.97 | 20.34 | 646,569 | +0.40(+2.00%) |
Jul 27, 2015 | 20.11 | 20.12 | 19.79 | 19.94 | 710,878 | -0.16(-0.79%) |
Jul 24, 2015 | 20.46 | 20.48 | 20.10 | 20.10 | 428,403 | -0.40(-1.94%) |
Jul 23, 2015 | 20.39 | 20.49 | 20.26 | 20.49 | 275,097 | +0.20(+0.98%) |
Jul 22, 2015 | 20.17 | 20.29 | 20.11 | 20.29 | 238,415 | -0.16(-0.77%) |
Jul 21, 2015 | 20.42 | 20.56 | 20.39 | 20.45 | 219,326 | +0.12(+0.61%) |
Jul 20, 2015 | 20.34 | 20.37 | 20.22 | 20.33 | 345,131 | +0.05(+0.23%) |
Jul 17, 2015 | 20.31 | 20.35 | 20.16 | 20.28 | 234,714 | -0.03(-0.14%) |
Jul 16, 2015 | 20.61 | 20.62 | 20.31 | 20.31 | 233,421 | +0.01(+0.06%) |
Jul 15, 2015 | 20.49 | 20.65 | 20.30 | 20.30 | 569,587 | -0.17(-0.83%) |
Jul 14, 2015 | 20.36 | 20.47 | 20.30 | 20.47 | 277,232 | +0.11(+0.55%) |
Jul 13, 2015 | 20.50 | 20.51 | 20.31 | 20.36 | 463,666 | -0.27(-1.31%) |
Jul 10, 2015 | 20.75 | 20.80 | 20.45 | 20.63 | 1,494,218 | +0.69(+3.47%) |
Jul 09, 2015 | 19.70 | 20.07 | 19.53 | 19.94 | 741,298 | +0.79(+4.13%) |
Jul 08, 2015 | 19.39 | 19.41 | 19.11 | 19.15 | 2,549,875 | -0.03(-0.15%) |
Jul 07, 2015 | 19.26 | 19.32 | 18.79 | 19.18 | 1,513,733 | -0.44(-2.24%) |
Jul 06, 2015 | 19.89 | 19.93 | 19.54 | 19.62 | 749,383 | -1.08(-5.23%) |
Jul 02, 2015 | 20.79 | 20.70 | 20.70 | 20.70 | 528,570 | +0.07(+0.34%) |
Jul 01, 2015 | 21.03 | 21.03 | 20.63 | 20.63 | 436,170 | -0.21(-0.98%) |
Jun 30, 2015 | 21.21 | 21.27 | 20.75 | 20.83 | 708,308 | -0.18(-0.84%) |
Jun 29, 2015 | 21.24 | 21.48 | 21.01 | 21.01 | 2,887,081 | -0.90(-4.09%) |
Jun 26, 2015 | 22.05 | 22.18 | 21.91 | 21.91 | 371,422 | -0.19(-0.87%) |
Jun 25, 2015 | 22.12 | 22.13 | 21.92 | 22.10 | 509,361 | +0.07(+0.32%) |
Jun 24, 2015 | 22.05 | 22.21 | 22.02 | 22.03 | 617,905 | -0.16(-0.71%) |
Jun 23, 2015 | 22.02 | 22.19 | 22.02 | 22.19 | 4,231,901 | -0.15(-0.66%) |
Jun 22, 2015 | 21.88 | 22.43 | 21.83 | 22.33 | 3,524,816 | +1.07(+5.04%) |
Jun 19, 2015 | 21.20 | 21.32 | 21.15 | 21.26 | 241,352 | +0.16(+0.78%) |
Jun 18, 2015 | 21.03 | 21.69 | 20.97 | 21.10 | 680,324 | +0.32(+1.52%) |
Jun 17, 2015 | 21.00 | 21.01 | 20.58 | 20.78 | 2,428,174 | -0.08(-0.39%) |
Jun 16, 2015 | 20.49 | 20.86 | 20.49 | 20.86 | 756,667 | +0.09(+0.45%) |
Jun 15, 2015 | 20.69 | 20.87 | 20.68 | 20.77 | 340,047 | -0.39(-1.83%) |
Jun 12, 2015 | 21.18 | 21.28 | 20.97 | 21.16 | 738,106 | -0.37(-1.74%) |
Jun 11, 2015 | 21.69 | 21.78 | 21.37 | 21.53 | 1,766,038 | -0.12(-0.54%) |
Jun 10, 2015 | 21.43 | 21.75 | 21.39 | 21.65 | 284,289 | +0.93(+4.49%) |
Jun 09, 2015 | 20.83 | 20.89 | 20.68 | 20.72 | 522,839 | +0.12(+0.57%) |
Jun 08, 2015 | 20.55 | 20.74 | 20.48 | 20.60 | 651,743 | -0.11(-0.51%) |
Jun 05, 2015 | 20.43 | 20.76 | 20.39 | 20.70 | 977,631 | -0.31(-1.48%) |
Jun 04, 2015 | 21.17 | 21.35 | 20.88 | 21.02 | 1,279,280 | -0.29(-1.37%) |
Jun 03, 2015 | 21.40 | 21.55 | 21.27 | 21.31 | 3,959,386 | -0.03(-0.14%) |
Jun 02, 2015 | 21.21 | 21.44 | 21.18 | 21.34 | 341,328 | +0.56(+2.68%) |