Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.09 | 23.48 | 22.88 | 23.19 | 4,092,199 | -0.05(-0.23%) |
Aug 28, 2015 | 23.14 | 23.44 | 23.03 | 23.24 | 4,181,787 | +0.00(+0.00%) |
Aug 27, 2015 | 23.01 | 23.32 | 22.80 | 23.24 | 6,267,885 | +0.48(+2.10%) |
Aug 26, 2015 | 22.64 | 22.86 | 21.93 | 22.76 | 8,594,313 | +0.76(+3.46%) |
Aug 25, 2015 | 23.08 | 23.10 | 21.99 | 22.00 | 9,245,849 | -0.35(-1.58%) |
Aug 24, 2015 | 22.06 | 23.14 | 22.00 | 22.36 | 12,188,563 | -1.10(-4.67%) |
Aug 21, 2015 | 23.86 | 24.04 | 23.45 | 23.45 | 6,774,238 | -0.64(-2.64%) |
Aug 20, 2015 | 24.62 | 24.72 | 24.08 | 24.09 | 4,588,806 | -0.74(-2.99%) |
Aug 19, 2015 | 24.82 | 25.05 | 24.69 | 24.83 | 3,838,238 | -0.23(-0.92%) |
Aug 18, 2015 | 24.48 | 25.27 | 24.44 | 25.06 | 9,124,713 | +0.65(+2.64%) |
Aug 17, 2015 | 24.04 | 24.42 | 23.95 | 24.42 | 2,355,785 | +0.35(+1.47%) |
Aug 14, 2015 | 23.90 | 24.19 | 23.88 | 24.06 | 3,438,783 | +0.16(+0.67%) |
Aug 13, 2015 | 23.95 | 24.10 | 23.81 | 23.90 | 3,091,651 | -0.04(-0.18%) |
Aug 12, 2015 | 23.74 | 24.08 | 23.39 | 23.95 | 4,159,700 | -0.01(-0.04%) |
Aug 11, 2015 | 23.58 | 23.97 | 23.44 | 23.96 | 4,661,746 | +0.14(+0.59%) |
Aug 10, 2015 | 23.87 | 24.16 | 23.79 | 23.81 | 4,133,792 | +0.10(+0.41%) |
Aug 07, 2015 | 23.39 | 23.74 | 23.30 | 23.72 | 5,609,323 | +0.34(+1.48%) |
Aug 06, 2015 | 23.29 | 23.75 | 23.23 | 23.37 | 8,653,438 | +0.21(+0.92%) |
Aug 05, 2015 | 23.58 | 23.61 | 23.04 | 23.16 | 5,460,733 | -0.23(-0.98%) |
Aug 04, 2015 | 23.42 | 23.60 | 23.27 | 23.39 | 4,749,179 | +0.02(+0.08%) |
Aug 03, 2015 | 23.30 | 23.45 | 23.17 | 23.37 | 6,871,661 | +0.04(+0.19%) |
Jul 31, 2015 | 23.43 | 23.68 | 23.26 | 23.33 | 7,261,659 | -0.01(-0.04%) |
Jul 30, 2015 | 23.29 | 23.59 | 23.05 | 23.34 | 7,091,921 | -0.01(-0.04%) |
Jul 29, 2015 | 22.79 | 23.46 | 22.79 | 23.35 | 8,479,615 | +0.69(+3.04%) |
Jul 28, 2015 | 21.39 | 22.91 | 21.34 | 22.66 | 14,210,807 | +2.18(+10.67%) |
Jul 27, 2015 | 20.51 | 20.67 | 20.35 | 20.47 | 6,250,522 | -0.19(-0.90%) |
Jul 24, 2015 | 21.04 | 21.16 | 20.46 | 20.66 | 6,480,058 | -0.38(-1.81%) |
Jul 23, 2015 | 20.68 | 21.44 | 20.55 | 21.04 | 10,315,480 | +0.64(+3.12%) |
Jul 22, 2015 | 19.97 | 20.47 | 19.96 | 20.40 | 8,641,611 | +0.40(+1.99%) |
Jul 21, 2015 | 20.24 | 20.36 | 19.91 | 20.00 | 6,730,269 | -0.34(-1.65%) |
Jul 20, 2015 | 20.23 | 20.44 | 20.22 | 20.34 | 4,049,923 | +0.13(+0.66%) |
Jul 17, 2015 | 20.52 | 20.56 | 20.19 | 20.21 | 2,931,940 | -0.36(-1.76%) |
Jul 16, 2015 | 20.84 | 20.97 | 20.54 | 20.57 | 6,302,303 | -0.12(-0.56%) |
Jul 15, 2015 | 20.92 | 20.96 | 20.68 | 20.69 | 4,407,002 | -0.21(-1.01%) |
Jul 14, 2015 | 20.73 | 20.92 | 20.70 | 20.90 | 4,710,435 | +0.11(+0.51%) |
Jul 13, 2015 | 20.90 | 20.99 | 20.69 | 20.79 | 4,573,663 | +0.04(+0.17%) |
Jul 10, 2015 | 20.56 | 20.82 | 20.52 | 20.76 | 3,577,934 | +0.38(+1.87%) |
Jul 09, 2015 | 20.60 | 20.62 | 20.37 | 20.38 | 4,111,001 | +0.10(+0.48%) |
Jul 08, 2015 | 20.63 | 20.65 | 20.15 | 20.28 | 4,613,690 | -0.52(-2.50%) |
Jul 07, 2015 | 20.71 | 20.82 | 20.24 | 20.80 | 7,058,293 | +0.11(+0.51%) |
Jul 06, 2015 | 20.60 | 20.93 | 20.54 | 20.69 | 3,260,815 | -0.09(-0.42%) |
Jul 02, 2015 | 20.97 | 20.78 | 20.78 | 20.78 | 3,682,968 | -0.15(-0.72%) |
Jul 01, 2015 | 20.97 | 21.23 | 20.73 | 20.93 | 6,010,550 | +0.29(+1.43%) |
Jun 30, 2015 | 20.60 | 20.81 | 20.54 | 20.64 | 5,634,533 | +0.18(+0.87%) |
Jun 29, 2015 | 20.98 | 21.11 | 20.44 | 20.46 | 4,646,151 | -0.67(-3.15%) |
Jun 26, 2015 | 21.22 | 21.37 | 21.05 | 21.12 | 3,730,823 | -0.09(-0.40%) |
Jun 25, 2015 | 21.16 | 21.34 | 21.12 | 21.21 | 3,662,003 | +0.06(+0.29%) |
Jun 24, 2015 | 21.41 | 21.46 | 21.11 | 21.15 | 2,983,342 | -0.15(-0.69%) |
Jun 23, 2015 | 21.37 | 21.46 | 21.19 | 21.29 | 4,387,012 | -0.08(-0.36%) |
Jun 22, 2015 | 21.58 | 21.60 | 21.27 | 21.37 | 3,898,425 | -0.07(-0.32%) |
Jun 19, 2015 | 21.46 | 21.65 | 21.39 | 21.44 | 4,829,833 | -0.02(-0.07%) |
Jun 18, 2015 | 21.29 | 21.53 | 21.24 | 21.46 | 5,290,542 | +0.22(+1.02%) |
Jun 17, 2015 | 21.19 | 21.33 | 21.02 | 21.24 | 3,856,169 | +0.05(+0.26%) |
Jun 16, 2015 | 21.15 | 21.31 | 21.08 | 21.19 | 3,756,149 | -0.04(-0.18%) |
Jun 15, 2015 | 21.36 | 21.48 | 21.18 | 21.22 | 3,157,554 | -0.25(-1.15%) |
Jun 12, 2015 | 21.53 | 21.73 | 21.46 | 21.47 | 3,218,710 | -0.13(-0.61%) |
Jun 11, 2015 | 21.68 | 21.96 | 21.55 | 21.60 | 3,858,092 | +0.03(+0.14%) |
Jun 10, 2015 | 21.19 | 21.68 | 21.13 | 21.57 | 4,019,916 | +0.46(+2.20%) |
Jun 09, 2015 | 20.94 | 21.17 | 20.88 | 21.11 | 2,618,806 | +0.17(+0.81%) |
Jun 08, 2015 | 21.14 | 21.26 | 20.93 | 20.94 | 2,625,410 | -0.28(-1.31%) |
Jun 05, 2015 | 21.17 | 21.28 | 21.03 | 21.22 | 2,294,850 | +0.06(+0.29%) |
Jun 04, 2015 | 21.32 | 21.36 | 21.07 | 21.15 | 2,630,080 | -0.32(-1.48%) |
Jun 03, 2015 | 21.32 | 21.55 | 21.19 | 21.47 | 3,639,367 | +0.22(+1.02%) |
Jun 02, 2015 | 21.10 | 21.38 | 20.95 | 21.26 | 2,306,981 | +0.09(+0.40%) |