Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.45 | 20.87 | 19.72 | 20.80 | 4,798,319 | +0.35(+1.72%) |
Aug 28, 2015 | 19.79 | 20.63 | 19.79 | 20.45 | 4,438,306 | +0.24(+1.20%) |
Aug 27, 2015 | 18.85 | 20.24 | 18.85 | 20.21 | 5,550,716 | +1.62(+8.69%) |
Aug 26, 2015 | 18.86 | 18.89 | 18.22 | 18.59 | 5,580,853 | +0.76(+4.25%) |
Aug 25, 2015 | 18.69 | 18.75 | 17.83 | 17.83 | 6,050,764 | -0.05(-0.31%) |
Aug 24, 2015 | 18.38 | 18.57 | 17.87 | 17.89 | 10,272,444 | -1.43(-7.39%) |
Aug 21, 2015 | 19.62 | 19.68 | 19.31 | 19.32 | 6,305,150 | -0.23(-1.16%) |
Aug 20, 2015 | 19.90 | 20.10 | 19.53 | 19.54 | 2,677,382 | -0.42(-2.11%) |
Aug 19, 2015 | 20.32 | 20.35 | 19.67 | 19.96 | 3,662,632 | -0.42(-2.07%) |
Aug 18, 2015 | 20.15 | 20.44 | 20.03 | 20.39 | 3,075,925 | -0.25(-1.21%) |
Aug 17, 2015 | 20.53 | 20.66 | 20.41 | 20.63 | 2,604,530 | -0.06(-0.30%) |
Aug 14, 2015 | 20.44 | 20.81 | 20.42 | 20.70 | 2,896,444 | +0.09(+0.42%) |
Aug 13, 2015 | 20.38 | 20.63 | 20.29 | 20.61 | 4,067,483 | -0.27(-1.31%) |
Aug 12, 2015 | 20.66 | 21.03 | 20.49 | 20.88 | 4,279,182 | +0.05(+0.26%) |
Aug 11, 2015 | 20.55 | 20.90 | 20.28 | 20.83 | 6,496,600 | -0.16(-0.78%) |
Aug 10, 2015 | 20.03 | 21.08 | 19.92 | 20.99 | 4,285,998 | +1.12(+5.66%) |
Aug 07, 2015 | 19.95 | 20.08 | 19.77 | 19.87 | 6,506,292 | -0.22(-1.09%) |
Aug 06, 2015 | 19.29 | 20.14 | 18.94 | 20.09 | 10,364,114 | +1.54(+8.29%) |
Aug 05, 2015 | 19.43 | 19.54 | 18.51 | 18.55 | 5,765,647 | -0.77(-4.00%) |
Aug 04, 2015 | 19.43 | 19.57 | 19.18 | 19.32 | 3,008,974 | +0.09(+0.45%) |
Aug 03, 2015 | 19.62 | 19.62 | 19.14 | 19.24 | 3,060,185 | -0.39(-1.99%) |
Jul 31, 2015 | 19.99 | 19.99 | 19.55 | 19.63 | 3,869,472 | -0.03(-0.16%) |
Jul 30, 2015 | 20.29 | 20.39 | 19.60 | 19.66 | 4,314,005 | -0.60(-2.97%) |
Jul 29, 2015 | 19.80 | 20.35 | 19.75 | 20.26 | 3,183,885 | +0.48(+2.45%) |
Jul 28, 2015 | 19.42 | 19.88 | 19.22 | 19.78 | 5,502,198 | +0.69(+3.64%) |
Jul 27, 2015 | 19.32 | 19.33 | 19.00 | 19.08 | 4,337,664 | -0.06(-0.33%) |
Jul 24, 2015 | 19.65 | 19.66 | 19.05 | 19.14 | 2,973,861 | -0.41(-2.11%) |
Jul 23, 2015 | 19.64 | 19.77 | 19.44 | 19.56 | 2,181,499 | +0.23(+1.21%) |
Jul 22, 2015 | 19.39 | 19.48 | 19.20 | 19.32 | 2,534,879 | -0.66(-3.32%) |
Jul 21, 2015 | 19.71 | 20.29 | 19.67 | 19.99 | 3,264,405 | +0.50(+2.56%) |
Jul 20, 2015 | 19.72 | 19.72 | 19.44 | 19.49 | 2,865,568 | -0.27(-1.34%) |
Jul 17, 2015 | 20.25 | 20.25 | 19.70 | 19.75 | 4,379,113 | -0.43(-2.13%) |
Jul 16, 2015 | 20.45 | 20.46 | 20.08 | 20.18 | 4,505,236 | +0.05(+0.23%) |
Jul 15, 2015 | 20.36 | 20.58 | 20.02 | 20.14 | 3,983,544 | -0.19(-0.92%) |
Jul 14, 2015 | 20.25 | 20.48 | 20.17 | 20.32 | 2,598,003 | +0.13(+0.66%) |
Jul 13, 2015 | 20.30 | 20.32 | 20.02 | 20.19 | 2,066,188 | +0.05(+0.23%) |
Jul 10, 2015 | 20.63 | 20.68 | 19.69 | 20.14 | 3,710,993 | +0.45(+2.30%) |
Jul 09, 2015 | 19.97 | 20.06 | 19.65 | 19.69 | 2,391,132 | -0.01(-0.04%) |
Jul 08, 2015 | 19.96 | 20.07 | 19.60 | 19.70 | 4,352,502 | -0.12(-0.59%) |
Jul 07, 2015 | 19.39 | 19.87 | 19.00 | 19.82 | 5,679,392 | -0.12(-0.63%) |
Jul 06, 2015 | 19.96 | 20.12 | 19.78 | 19.94 | 2,051,191 | -0.73(-3.51%) |
Jul 02, 2015 | 20.84 | 20.67 | 20.67 | 20.67 | 2,783,800 | +0.05(+0.27%) |
Jul 01, 2015 | 21.06 | 21.07 | 20.56 | 20.61 | 1,960,220 | -0.48(-2.26%) |
Jun 30, 2015 | 21.31 | 21.36 | 20.95 | 21.09 | 3,063,623 | -0.14(-0.66%) |
Jun 29, 2015 | 21.16 | 21.46 | 21.10 | 21.23 | 1,756,509 | -0.62(-2.82%) |
Jun 26, 2015 | 21.79 | 21.85 | 21.63 | 21.84 | 1,388,420 | +0.20(+0.90%) |
Jun 25, 2015 | 21.81 | 21.84 | 21.55 | 21.65 | 1,463,604 | -0.33(-1.49%) |
Jun 24, 2015 | 21.95 | 22.23 | 21.94 | 21.98 | 1,179,293 | -0.08(-0.35%) |
Jun 23, 2015 | 21.84 | 22.11 | 21.83 | 22.06 | 1,051,646 | +0.06(+0.28%) |
Jun 22, 2015 | 21.98 | 22.13 | 21.76 | 21.99 | 1,694,206 | +0.10(+0.46%) |
Jun 19, 2015 | 21.91 | 21.99 | 21.73 | 21.89 | 1,914,247 | -0.31(-1.41%) |
Jun 18, 2015 | 22.27 | 22.38 | 21.91 | 22.20 | 1,551,640 | +0.15(+0.67%) |
Jun 17, 2015 | 22.16 | 22.32 | 21.92 | 22.06 | 2,060,913 | -0.18(-0.81%) |
Jun 16, 2015 | 21.93 | 22.27 | 21.87 | 22.23 | 1,856,170 | +0.00(+0.00%) |
Jun 15, 2015 | 21.88 | 22.29 | 21.84 | 22.23 | 1,860,083 | -0.28(-1.25%) |
Jun 12, 2015 | 22.62 | 22.66 | 22.38 | 22.52 | 1,483,277 | -0.05(-0.24%) |
Jun 11, 2015 | 22.87 | 22.91 | 22.51 | 22.57 | 1,309,736 | -0.75(-3.21%) |
Jun 10, 2015 | 22.98 | 23.39 | 22.92 | 23.32 | 1,656,352 | +0.93(+4.15%) |
Jun 09, 2015 | 22.64 | 22.72 | 22.37 | 22.39 | 1,387,694 | -0.20(-0.86%) |
Jun 08, 2015 | 22.58 | 22.71 | 22.49 | 22.59 | 1,133,561 | +0.08(+0.35%) |
Jun 05, 2015 | 22.05 | 22.57 | 21.89 | 22.51 | 1,694,881 | -0.17(-0.76%) |
Jun 04, 2015 | 22.87 | 22.98 | 22.43 | 22.68 | 2,303,043 | -0.58(-2.48%) |
Jun 03, 2015 | 23.36 | 23.64 | 23.19 | 23.26 | 1,462,303 | +0.01(+0.03%) |
Jun 02, 2015 | 22.91 | 23.43 | 22.91 | 23.25 | 2,227,618 | +0.98(+4.42%) |