Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.00 | 20.27 | 19.96 | 20.02 | 1,362,385 | -0.12(-0.60%) |
Aug 28, 2015 | 19.87 | 20.45 | 19.87 | 20.14 | 1,985,178 | +0.20(+1.00%) |
Aug 27, 2015 | 19.74 | 19.95 | 19.55 | 19.94 | 2,740,078 | +0.43(+2.20%) |
Aug 26, 2015 | 19.17 | 19.59 | 18.70 | 19.51 | 2,509,743 | +0.76(+4.05%) |
Aug 25, 2015 | 19.60 | 19.60 | 18.73 | 18.75 | 2,461,077 | -0.25(-1.32%) |
Aug 24, 2015 | 18.77 | 19.75 | 18.13 | 19.00 | 3,238,208 | -0.80(-4.04%) |
Aug 21, 2015 | 20.32 | 20.41 | 19.80 | 19.80 | 2,478,249 | -0.67(-3.27%) |
Aug 20, 2015 | 21.48 | 21.48 | 20.46 | 20.47 | 2,261,916 | -1.16(-5.36%) |
Aug 19, 2015 | 21.43 | 21.86 | 21.38 | 21.63 | 2,236,858 | +0.01(+0.05%) |
Aug 18, 2015 | 21.57 | 21.75 | 21.45 | 21.62 | 1,846,942 | -0.18(-0.83%) |
Aug 17, 2015 | 21.54 | 21.85 | 21.39 | 21.80 | 1,587,982 | +0.24(+1.11%) |
Aug 14, 2015 | 21.30 | 21.59 | 21.27 | 21.56 | 1,684,421 | +0.21(+0.98%) |
Aug 13, 2015 | 21.18 | 21.54 | 21.18 | 21.35 | 1,503,718 | +0.10(+0.47%) |
Aug 12, 2015 | 21.11 | 21.26 | 20.82 | 21.25 | 1,878,490 | -0.10(-0.47%) |
Aug 11, 2015 | 21.25 | 21.55 | 21.17 | 21.35 | 3,716,689 | -0.03(-0.14%) |
Aug 10, 2015 | 20.91 | 21.45 | 20.87 | 21.38 | 2,106,189 | +0.48(+2.30%) |
Aug 07, 2015 | 20.81 | 20.93 | 20.75 | 20.90 | 1,253,806 | +0.10(+0.48%) |
Aug 06, 2015 | 21.10 | 21.26 | 20.68 | 20.80 | 1,406,610 | -0.30(-1.42%) |
Aug 05, 2015 | 21.05 | 21.28 | 21.05 | 21.10 | 1,981,566 | +0.16(+0.76%) |
Aug 04, 2015 | 20.98 | 21.06 | 20.89 | 20.94 | 1,707,605 | -0.04(-0.19%) |
Aug 03, 2015 | 20.92 | 20.99 | 20.80 | 20.98 | 1,914,688 | +0.01(+0.05%) |
Jul 31, 2015 | 20.95 | 21.12 | 20.84 | 20.97 | 1,618,423 | +0.04(+0.19%) |
Jul 30, 2015 | 20.89 | 21.02 | 20.82 | 20.93 | 2,784,590 | -0.04(-0.19%) |
Jul 29, 2015 | 20.80 | 21.00 | 20.66 | 20.97 | 3,201,617 | +0.18(+0.87%) |
Jul 28, 2015 | 19.66 | 21.14 | 19.51 | 20.79 | 11,387,515 | +1.82(+9.59%) |
Jul 27, 2015 | 19.00 | 19.17 | 18.88 | 18.97 | 2,680,713 | -0.19(-0.99%) |
Jul 24, 2015 | 19.28 | 19.41 | 19.06 | 19.16 | 1,565,835 | -0.14(-0.73%) |
Jul 23, 2015 | 19.56 | 19.67 | 19.26 | 19.30 | 2,977,142 | -0.19(-0.97%) |
Jul 22, 2015 | 19.63 | 19.76 | 19.43 | 19.49 | 4,814,267 | -0.31(-1.57%) |
Jul 21, 2015 | 19.91 | 19.95 | 19.74 | 19.80 | 2,179,984 | -0.14(-0.70%) |
Jul 20, 2015 | 19.59 | 20.04 | 19.53 | 19.94 | 3,152,530 | +0.40(+2.05%) |
Jul 17, 2015 | 19.47 | 19.58 | 19.34 | 19.54 | 3,923,945 | -0.02(-0.10%) |
Jul 16, 2015 | 19.73 | 19.87 | 19.53 | 19.56 | 3,123,644 | -0.13(-0.66%) |
Jul 15, 2015 | 19.70 | 19.79 | 19.52 | 19.69 | 2,347,914 | +0.00(+0.00%) |
Jul 14, 2015 | 19.78 | 19.83 | 19.68 | 19.69 | 2,666,935 | -0.10(-0.51%) |
Jul 13, 2015 | 19.72 | 19.82 | 19.60 | 19.79 | 2,068,799 | +0.21(+1.07%) |
Jul 10, 2015 | 19.59 | 19.71 | 19.45 | 19.58 | 2,085,255 | +0.13(+0.67%) |
Jul 09, 2015 | 19.43 | 19.61 | 19.12 | 19.45 | 3,073,768 | +0.23(+1.20%) |
Jul 08, 2015 | 19.10 | 19.26 | 19.08 | 19.22 | 2,673,425 | -0.05(-0.26%) |
Jul 07, 2015 | 19.40 | 19.43 | 18.97 | 19.27 | 1,690,007 | -0.11(-0.57%) |
Jul 06, 2015 | 19.19 | 19.43 | 19.10 | 19.38 | 2,279,900 | +0.02(+0.10%) |
Jul 02, 2015 | 19.50 | 19.36 | 19.36 | 19.36 | 1,113,800 | -0.13(-0.67%) |
Jul 01, 2015 | 19.81 | 19.96 | 19.38 | 19.49 | 2,184,300 | -0.17(-0.86%) |
Jun 30, 2015 | 19.63 | 19.74 | 19.43 | 19.66 | 2,672,759 | +0.17(+0.87%) |
Jun 29, 2015 | 19.88 | 19.92 | 19.48 | 19.49 | 2,021,934 | -0.55(-2.74%) |
Jun 26, 2015 | 20.11 | 20.18 | 19.93 | 20.04 | 1,940,305 | -0.10(-0.50%) |
Jun 25, 2015 | 20.05 | 20.16 | 20.02 | 20.14 | 1,968,820 | +0.11(+0.55%) |
Jun 24, 2015 | 20.03 | 20.07 | 19.82 | 20.03 | 3,023,601 | -0.02(-0.10%) |
Jun 23, 2015 | 20.14 | 20.18 | 20.00 | 20.05 | 3,140,729 | -0.10(-0.50%) |
Jun 22, 2015 | 20.19 | 20.25 | 20.09 | 20.15 | 1,626,782 | +0.08(+0.40%) |
Jun 19, 2015 | 19.83 | 20.19 | 19.75 | 20.07 | 1,480,550 | -0.09(-0.45%) |
Jun 18, 2015 | 20.00 | 20.25 | 19.89 | 20.16 | 2,504,217 | +0.14(+0.70%) |
Jun 17, 2015 | 19.94 | 20.13 | 19.87 | 20.02 | 3,189,049 | +0.16(+0.81%) |
Jun 16, 2015 | 19.75 | 19.92 | 19.69 | 19.86 | 2,751,455 | +0.04(+0.20%) |
Jun 15, 2015 | 19.68 | 19.85 | 19.45 | 19.82 | 2,639,082 | -0.03(-0.15%) |
Jun 12, 2015 | 19.69 | 19.88 | 19.65 | 19.85 | 1,920,645 | +0.10(+0.51%) |
Jun 11, 2015 | 19.92 | 19.96 | 19.63 | 19.75 | 5,136,383 | -0.09(-0.45%) |
Jun 10, 2015 | 19.80 | 20.02 | 19.76 | 19.84 | 4,317,035 | +0.13(+0.66%) |
Jun 09, 2015 | 20.00 | 20.00 | 19.64 | 19.71 | 4,012,328 | -0.29(-1.45%) |
Jun 08, 2015 | 20.34 | 20.35 | 19.77 | 20.00 | 4,792,797 | -0.39(-1.91%) |
Jun 05, 2015 | 20.06 | 20.51 | 19.94 | 20.39 | 5,449,515 | +0.26(+1.29%) |
Jun 04, 2015 | 20.14 | 20.24 | 19.92 | 20.13 | 4,287,145 | -0.10(-0.47%) |
Jun 03, 2015 | 20.05 | 20.28 | 19.94 | 20.23 | 4,270,234 | +0.28(+1.38%) |
Jun 02, 2015 | 19.72 | 20.03 | 19.67 | 19.95 | 3,208,374 | +0.14(+0.71%) |