Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.32 | 23.41 | 23.17 | 23.22 | 84,845 | -0.20(-0.87%) |
Aug 28, 2015 | 23.32 | 23.46 | 23.25 | 23.42 | 106,884 | +0.04(+0.19%) |
Aug 27, 2015 | 23.11 | 23.48 | 22.95 | 23.38 | 298,466 | +0.50(+2.19%) |
Aug 26, 2015 | 22.35 | 22.89 | 21.59 | 22.88 | 274,441 | +0.96(+4.40%) |
Aug 25, 2015 | 22.54 | 22.95 | 21.91 | 21.91 | 208,760 | -0.19(-0.86%) |
Aug 24, 2015 | 22.81 | 22.97 | 13.32 | 22.10 | 1,135,599 | -1.09(-4.69%) |
Aug 21, 2015 | 23.74 | 23.77 | 23.19 | 23.19 | 317,763 | -0.77(-3.21%) |
Aug 20, 2015 | 24.30 | 24.31 | 23.96 | 23.96 | 101,067 | -0.52(-2.13%) |
Aug 19, 2015 | 24.54 | 24.61 | 24.35 | 24.48 | 163,461 | -0.16(-0.65%) |
Aug 18, 2015 | 24.70 | 24.71 | 24.61 | 24.64 | 74,132 | -0.07(-0.28%) |
Aug 17, 2015 | 24.56 | 24.75 | 24.45 | 24.71 | 110,875 | +0.10(+0.40%) |
Aug 14, 2015 | 24.51 | 24.64 | 24.25 | 24.61 | 60,192 | +0.05(+0.22%) |
Aug 13, 2015 | 24.57 | 24.64 | 24.46 | 24.56 | 56,716 | -0.00(-0.02%) |
Aug 12, 2015 | 24.33 | 24.65 | 24.16 | 24.56 | 101,496 | +0.05(+0.20%) |
Aug 11, 2015 | 24.62 | 24.64 | 24.44 | 24.51 | 75,766 | -0.22(-0.91%) |
Aug 10, 2015 | 24.61 | 24.78 | 24.59 | 24.74 | 60,401 | +0.31(+1.28%) |
Aug 07, 2015 | 24.49 | 24.49 | 24.31 | 24.43 | 34,743 | -0.08(-0.32%) |
Aug 06, 2015 | 24.78 | 24.78 | 24.38 | 24.50 | 42,871 | -0.20(-0.81%) |
Aug 05, 2015 | 24.70 | 24.89 | 24.70 | 24.70 | 54,894 | +0.09(+0.36%) |
Aug 04, 2015 | 24.73 | 24.77 | 24.61 | 24.62 | 51,718 | -0.11(-0.45%) |
Aug 03, 2015 | 24.73 | 24.78 | 24.59 | 24.73 | 272,584 | -0.11(-0.43%) |
Jul 31, 2015 | 24.86 | 24.90 | 24.77 | 24.84 | 78,519 | +0.05(+0.22%) |
Jul 30, 2015 | 24.71 | 24.85 | 24.69 | 24.78 | 74,270 | -0.03(-0.14%) |
Jul 29, 2015 | 24.65 | 24.86 | 24.65 | 24.82 | 40,092 | +0.18(+0.73%) |
Jul 28, 2015 | 24.40 | 24.68 | 24.34 | 24.64 | 61,479 | +0.33(+1.36%) |
Jul 27, 2015 | 24.38 | 24.43 | 24.25 | 24.30 | 146,486 | -0.19(-0.76%) |
Jul 24, 2015 | 24.63 | 24.84 | 24.43 | 24.49 | 89,394 | -0.22(-0.91%) |
Jul 23, 2015 | 24.89 | 24.90 | 24.66 | 24.71 | 60,397 | -0.11(-0.45%) |
Jul 22, 2015 | 24.78 | 24.88 | 24.78 | 24.83 | 55,336 | -0.10(-0.41%) |
Jul 21, 2015 | 25.01 | 25.06 | 24.85 | 24.93 | 65,744 | -0.07(-0.29%) |
Jul 20, 2015 | 25.02 | 25.05 | 24.93 | 25.00 | 72,815 | +0.02(+0.08%) |
Jul 17, 2015 | 25.04 | 25.04 | 24.90 | 24.98 | 198,022 | -0.04(-0.16%) |
Jul 16, 2015 | 24.91 | 25.03 | 24.91 | 25.02 | 81,847 | +0.19(+0.77%) |
Jul 15, 2015 | 24.81 | 24.87 | 24.74 | 24.83 | 47,220 | -0.01(-0.06%) |
Jul 14, 2015 | 24.69 | 24.88 | 24.69 | 24.85 | 105,251 | +0.14(+0.57%) |
Jul 13, 2015 | 24.69 | 24.75 | 24.61 | 24.70 | 60,900 | +0.29(+1.20%) |
Jul 10, 2015 | 24.42 | 24.50 | 24.32 | 24.41 | 270,869 | +0.30(+1.23%) |
Jul 09, 2015 | 24.40 | 24.40 | 24.11 | 24.11 | 81,302 | +0.06(+0.26%) |
Jul 08, 2015 | 24.30 | 24.30 | 24.05 | 24.05 | 88,052 | -0.45(-1.82%) |
Jul 07, 2015 | 24.33 | 24.51 | 24.04 | 24.50 | 203,347 | +0.20(+0.83%) |
Jul 06, 2015 | 24.14 | 24.41 | 24.12 | 24.30 | 80,760 | -0.03(-0.14%) |
Jul 02, 2015 | 24.45 | 24.33 | 24.33 | 24.33 | 124,136 | -0.04(-0.18%) |
Jul 01, 2015 | 24.33 | 24.47 | 24.25 | 24.37 | 26,290 | +0.16(+0.66%) |
Jun 30, 2015 | 24.30 | 24.33 | 24.13 | 24.21 | 88,741 | +0.07(+0.30%) |
Jun 29, 2015 | 24.51 | 24.55 | 24.14 | 24.14 | 80,434 | -0.51(-2.08%) |
Jun 26, 2015 | 24.69 | 24.75 | 24.62 | 24.65 | 76,921 | +0.01(+0.06%) |
Jun 25, 2015 | 24.85 | 24.85 | 24.57 | 24.64 | 105,265 | -0.11(-0.45%) |
Jun 24, 2015 | 24.93 | 24.96 | 24.74 | 24.75 | 204,395 | -0.22(-0.87%) |
Jun 23, 2015 | 25.02 | 25.02 | 24.88 | 24.97 | 103,727 | +0.02(+0.10%) |
Jun 22, 2015 | 24.88 | 25.06 | 24.88 | 24.94 | 51,838 | +0.18(+0.75%) |
Jun 19, 2015 | 24.97 | 24.97 | 24.76 | 24.76 | 96,226 | -0.14(-0.57%) |
Jun 18, 2015 | 24.72 | 24.96 | 24.72 | 24.90 | 96,710 | +0.24(+0.97%) |
Jun 17, 2015 | 24.67 | 24.71 | 24.47 | 24.66 | 131,438 | +0.14(+0.57%) |
Jun 16, 2015 | 24.44 | 24.59 | 24.38 | 24.52 | 104,326 | +0.11(+0.46%) |
Jun 15, 2015 | 24.49 | 24.50 | 24.31 | 24.41 | 103,253 | -0.16(-0.63%) |
Jun 12, 2015 | 24.60 | 24.67 | 24.54 | 24.56 | 55,336 | -0.15(-0.59%) |
Jun 11, 2015 | 24.78 | 24.81 | 24.70 | 24.71 | 66,226 | +0.05(+0.22%) |
Jun 10, 2015 | 24.45 | 24.73 | 24.44 | 24.66 | 183,530 | +0.31(+1.26%) |
Jun 09, 2015 | 24.36 | 24.43 | 24.29 | 24.35 | 152,729 | +0.00(+0.00%) |
Jun 08, 2015 | 24.51 | 24.51 | 24.35 | 24.35 | 40,586 | -0.18(-0.73%) |
Jun 05, 2015 | 24.56 | 24.63 | 24.47 | 24.53 | 56,136 | -0.10(-0.40%) |
Jun 04, 2015 | 24.69 | 24.77 | 24.58 | 24.63 | 64,254 | -0.23(-0.92%) |
Jun 03, 2015 | 24.89 | 24.93 | 24.77 | 24.86 | 97,811 | +0.08(+0.31%) |
Jun 02, 2015 | 24.70 | 24.90 | 24.66 | 24.78 | 101,415 | +0.00(+0.02%) |