Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.45 | 18.86 | 18.27 | 18.75 | 3,465,188 | +0.06(+0.33%) |
Aug 28, 2015 | 18.28 | 18.87 | 18.28 | 18.69 | 5,727,633 | +0.02(+0.11%) |
Aug 27, 2015 | 17.99 | 18.79 | 17.99 | 18.67 | 8,812,179 | +0.94(+5.33%) |
Aug 26, 2015 | 17.93 | 17.94 | 17.27 | 17.72 | 5,586,703 | +0.21(+1.20%) |
Aug 25, 2015 | 18.17 | 18.17 | 17.51 | 17.51 | 7,319,396 | +0.08(+0.47%) |
Aug 24, 2015 | 17.15 | 17.98 | 16.98 | 17.43 | 10,409,458 | -0.94(-5.14%) |
Aug 21, 2015 | 18.71 | 18.84 | 18.37 | 18.38 | 4,929,055 | -0.38(-2.04%) |
Aug 20, 2015 | 19.01 | 19.04 | 18.76 | 18.76 | 4,217,715 | +0.09(+0.46%) |
Aug 19, 2015 | 18.78 | 18.94 | 18.42 | 18.67 | 6,880,097 | -0.61(-3.18%) |
Aug 18, 2015 | 19.19 | 19.36 | 19.14 | 19.28 | 3,625,653 | -0.24(-1.23%) |
Aug 17, 2015 | 19.51 | 19.57 | 19.39 | 19.52 | 3,602,571 | -0.18(-0.91%) |
Aug 14, 2015 | 19.61 | 19.83 | 19.61 | 19.70 | 2,694,545 | +0.08(+0.39%) |
Aug 13, 2015 | 19.70 | 19.78 | 19.49 | 19.63 | 3,150,347 | -0.43(-2.16%) |
Aug 12, 2015 | 19.85 | 20.08 | 19.66 | 20.06 | 6,151,932 | +0.14(+0.69%) |
Aug 11, 2015 | 19.98 | 20.04 | 19.73 | 19.92 | 6,620,143 | -0.76(-3.68%) |
Aug 10, 2015 | 19.94 | 20.73 | 19.86 | 20.68 | 6,871,797 | +0.90(+4.52%) |
Aug 07, 2015 | 19.86 | 20.00 | 19.74 | 19.79 | 5,305,744 | -0.23(-1.17%) |
Aug 06, 2015 | 19.80 | 20.12 | 19.64 | 20.02 | 5,961,173 | +0.40(+2.03%) |
Aug 05, 2015 | 19.94 | 20.01 | 19.62 | 19.62 | 8,136,994 | +0.48(+2.52%) |
Aug 04, 2015 | 19.22 | 19.42 | 19.02 | 19.14 | 4,278,526 | +0.36(+1.93%) |
Aug 03, 2015 | 18.83 | 18.93 | 18.68 | 18.78 | 4,797,471 | -0.42(-2.20%) |
Jul 31, 2015 | 19.37 | 19.41 | 19.15 | 19.20 | 4,095,912 | +0.21(+1.10%) |
Jul 30, 2015 | 19.14 | 19.20 | 18.88 | 18.99 | 4,138,182 | -0.14(-0.75%) |
Jul 29, 2015 | 18.90 | 19.23 | 18.88 | 19.14 | 5,220,419 | +0.35(+1.88%) |
Jul 28, 2015 | 18.79 | 18.88 | 18.62 | 18.78 | 6,989,569 | +0.40(+2.19%) |
Jul 27, 2015 | 18.57 | 18.69 | 18.30 | 18.38 | 6,314,920 | -0.21(-1.12%) |
Jul 24, 2015 | 18.93 | 18.94 | 18.44 | 18.59 | 9,983,649 | -0.57(-2.96%) |
Jul 23, 2015 | 19.43 | 19.53 | 19.09 | 19.16 | 5,082,933 | -0.25(-1.28%) |
Jul 22, 2015 | 19.38 | 19.59 | 19.30 | 19.41 | 5,600,518 | -0.48(-2.40%) |
Jul 21, 2015 | 19.84 | 20.19 | 19.79 | 19.88 | 9,354,354 | -0.01(-0.05%) |
Jul 20, 2015 | 20.03 | 20.10 | 19.85 | 19.89 | 4,442,848 | -0.17(-0.84%) |
Jul 17, 2015 | 20.18 | 20.18 | 19.97 | 20.06 | 3,462,269 | -0.23(-1.13%) |
Jul 16, 2015 | 20.42 | 20.48 | 20.17 | 20.29 | 4,481,097 | +0.17(+0.84%) |
Jul 15, 2015 | 20.22 | 20.22 | 19.96 | 20.12 | 7,260,949 | -0.02(-0.10%) |
Jul 14, 2015 | 20.23 | 20.23 | 19.93 | 20.14 | 6,274,380 | -0.08(-0.39%) |
Jul 13, 2015 | 19.82 | 20.38 | 19.64 | 20.22 | 12,540,533 | +0.76(+3.91%) |
Jul 10, 2015 | 19.79 | 19.80 | 19.44 | 19.46 | 6,937,651 | +0.30(+1.58%) |
Jul 09, 2015 | 19.52 | 19.61 | 19.16 | 19.16 | 5,330,846 | +0.18(+0.94%) |
Jul 08, 2015 | 19.09 | 19.22 | 18.87 | 18.98 | 8,518,561 | -0.77(-3.90%) |
Jul 07, 2015 | 19.47 | 19.83 | 19.02 | 19.75 | 8,703,782 | -0.21(-1.05%) |
Jul 06, 2015 | 19.87 | 20.13 | 19.72 | 19.96 | 5,422,496 | -0.45(-2.19%) |
Jul 02, 2015 | 20.52 | 20.41 | 20.41 | 20.41 | 4,091,051 | +0.15(+0.76%) |
Jul 01, 2015 | 20.41 | 20.46 | 20.20 | 20.25 | 5,697,506 | -0.24(-1.16%) |
Jun 30, 2015 | 20.94 | 20.94 | 20.31 | 20.49 | 9,916,677 | -0.41(-1.97%) |
Jun 29, 2015 | 21.06 | 21.19 | 20.89 | 20.90 | 2,847,732 | -0.40(-1.87%) |
Jun 26, 2015 | 21.24 | 21.37 | 21.18 | 21.30 | 2,047,852 | -0.03(-0.14%) |
Jun 25, 2015 | 21.57 | 21.62 | 21.30 | 21.33 | 2,701,306 | -0.34(-1.58%) |
Jun 24, 2015 | 21.82 | 21.97 | 21.63 | 21.67 | 3,030,290 | -0.10(-0.48%) |
Jun 23, 2015 | 21.47 | 21.80 | 21.46 | 21.78 | 3,688,760 | +0.13(+0.62%) |
Jun 22, 2015 | 21.75 | 21.84 | 21.62 | 21.64 | 2,367,311 | +0.18(+0.86%) |
Jun 19, 2015 | 21.63 | 21.73 | 21.44 | 21.46 | 3,129,017 | -0.26(-1.19%) |
Jun 18, 2015 | 21.71 | 21.81 | 21.52 | 21.72 | 3,145,588 | +0.20(+0.95%) |
Jun 17, 2015 | 21.43 | 21.60 | 21.21 | 21.51 | 3,323,660 | +0.13(+0.60%) |
Jun 16, 2015 | 21.41 | 21.45 | 21.28 | 21.38 | 3,268,255 | -0.30(-1.38%) |
Jun 15, 2015 | 21.68 | 21.79 | 21.63 | 21.68 | 2,714,096 | -0.21(-0.98%) |
Jun 12, 2015 | 21.89 | 21.98 | 21.74 | 21.90 | 2,886,299 | -0.06(-0.29%) |
Jun 11, 2015 | 21.89 | 21.99 | 21.71 | 21.96 | 3,699,210 | +0.13(+0.61%) |
Jun 10, 2015 | 21.89 | 22.10 | 21.69 | 21.83 | 6,735,168 | +0.74(+3.49%) |
Jun 09, 2015 | 21.37 | 21.42 | 21.07 | 21.09 | 5,528,552 | -0.41(-1.92%) |
Jun 08, 2015 | 21.61 | 21.71 | 21.39 | 21.50 | 3,223,189 | -0.19(-0.87%) |
Jun 05, 2015 | 21.60 | 21.92 | 21.53 | 21.69 | 2,757,512 | -0.10(-0.48%) |
Jun 04, 2015 | 21.92 | 22.04 | 21.69 | 21.80 | 2,697,621 | -0.13(-0.59%) |
Jun 03, 2015 | 22.08 | 22.20 | 21.85 | 21.93 | 5,379,644 | -0.29(-1.32%) |
Jun 02, 2015 | 21.81 | 22.37 | 21.78 | 22.22 | 5,025,762 | +0.76(+3.52%) |