Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.95 | 20.08 | 19.63 | 19.79 | 201,321 | -0.24(-1.22%) |
Aug 28, 2015 | 20.03 | 20.10 | 19.86 | 20.03 | 98,873 | -0.01(-0.03%) |
Aug 27, 2015 | 20.00 | 20.25 | 19.68 | 20.04 | 186,035 | +0.22(+1.09%) |
Aug 26, 2015 | 19.75 | 19.84 | 19.44 | 19.82 | 235,874 | +0.40(+2.08%) |
Aug 25, 2015 | 20.22 | 20.30 | 19.40 | 19.42 | 206,273 | -0.31(-1.55%) |
Aug 24, 2015 | 20.09 | 20.36 | 19.38 | 19.72 | 306,668 | -0.88(-4.29%) |
Aug 21, 2015 | 20.55 | 20.88 | 20.52 | 20.61 | 154,101 | -0.29(-1.40%) |
Aug 20, 2015 | 20.94 | 21.19 | 20.85 | 20.90 | 130,363 | -0.19(-0.89%) |
Aug 19, 2015 | 21.20 | 21.21 | 20.97 | 21.09 | 102,308 | -0.14(-0.66%) |
Aug 18, 2015 | 21.15 | 21.36 | 21.11 | 21.23 | 118,829 | -0.02(-0.10%) |
Aug 17, 2015 | 21.04 | 21.34 | 21.04 | 21.25 | 99,330 | +0.16(+0.76%) |
Aug 14, 2015 | 21.02 | 21.18 | 20.82 | 21.09 | 211,439 | -0.02(-0.10%) |
Aug 13, 2015 | 21.11 | 21.30 | 20.93 | 21.11 | 158,916 | -0.10(-0.46%) |
Aug 12, 2015 | 21.15 | 21.30 | 21.00 | 21.21 | 128,201 | -0.06(-0.29%) |
Aug 11, 2015 | 21.00 | 21.37 | 21.00 | 21.27 | 117,072 | +0.15(+0.72%) |
Aug 10, 2015 | 21.23 | 21.27 | 20.91 | 21.11 | 189,856 | -0.10(-0.46%) |
Aug 07, 2015 | 21.13 | 21.39 | 20.93 | 21.21 | 102,876 | +0.00(+0.00%) |
Aug 06, 2015 | 21.22 | 21.37 | 20.87 | 21.21 | 181,322 | -0.01(-0.07%) |
Aug 05, 2015 | 21.38 | 21.49 | 21.09 | 21.23 | 103,026 | -0.17(-0.78%) |
Aug 04, 2015 | 21.68 | 21.73 | 21.31 | 21.39 | 74,904 | -0.24(-1.12%) |
Aug 03, 2015 | 21.50 | 21.66 | 21.40 | 21.64 | 152,868 | +0.08(+0.39%) |
Jul 31, 2015 | 21.27 | 21.67 | 21.27 | 21.55 | 208,402 | +0.31(+1.44%) |
Jul 30, 2015 | 21.11 | 21.36 | 21.11 | 21.25 | 128,944 | -0.03(-0.16%) |
Jul 29, 2015 | 21.14 | 21.42 | 20.86 | 21.28 | 128,704 | +0.17(+0.82%) |
Jul 28, 2015 | 21.28 | 21.28 | 20.88 | 21.11 | 104,660 | -0.01(-0.03%) |
Jul 27, 2015 | 21.16 | 21.33 | 21.07 | 21.11 | 72,158 | -0.02(-0.10%) |
Jul 24, 2015 | 21.07 | 21.21 | 21.04 | 21.14 | 80,079 | -0.01(-0.07%) |
Jul 23, 2015 | 21.59 | 21.59 | 21.02 | 21.15 | 145,873 | -0.43(-2.00%) |
Jul 22, 2015 | 21.42 | 21.62 | 21.42 | 21.58 | 54,272 | +0.11(+0.52%) |
Jul 21, 2015 | 21.50 | 21.58 | 21.39 | 21.47 | 88,719 | -0.02(-0.10%) |
Jul 20, 2015 | 21.64 | 21.64 | 21.43 | 21.49 | 61,588 | -0.15(-0.71%) |
Jul 17, 2015 | 21.64 | 21.75 | 21.53 | 21.64 | 106,702 | +0.01(+0.03%) |
Jul 16, 2015 | 21.59 | 21.80 | 21.53 | 21.64 | 123,788 | +0.16(+0.74%) |
Jul 15, 2015 | 21.27 | 21.56 | 21.16 | 21.48 | 185,552 | +0.14(+0.65%) |
Jul 14, 2015 | 21.30 | 21.49 | 21.26 | 21.34 | 133,023 | +0.06(+0.29%) |
Jul 13, 2015 | 21.28 | 21.54 | 21.10 | 21.27 | 104,376 | +0.06(+0.26%) |
Jul 10, 2015 | 20.94 | 21.44 | 20.88 | 21.22 | 67,321 | +0.25(+1.19%) |
Jul 09, 2015 | 21.05 | 21.14 | 20.88 | 20.97 | 129,127 | +0.00(+0.00%) |
Jul 08, 2015 | 20.87 | 21.14 | 20.87 | 20.97 | 223,842 | +0.02(+0.10%) |
Jul 07, 2015 | 20.81 | 21.06 | 20.71 | 20.95 | 237,208 | +0.24(+1.18%) |
Jul 06, 2015 | 20.57 | 20.75 | 20.55 | 20.70 | 172,827 | +0.12(+0.57%) |
Jul 02, 2015 | 20.69 | 20.59 | 20.59 | 20.59 | 115,027 | +0.01(+0.03%) |
Jul 01, 2015 | 20.45 | 20.58 | 20.25 | 20.58 | 206,438 | +0.29(+1.44%) |
Jun 30, 2015 | 20.44 | 20.52 | 20.20 | 20.29 | 167,941 | -0.09(-0.44%) |
Jun 29, 2015 | 20.45 | 20.74 | 20.34 | 20.38 | 157,622 | -0.15(-0.71%) |
Jun 26, 2015 | 20.29 | 20.66 | 20.16 | 20.52 | 245,374 | +0.27(+1.36%) |
Jun 25, 2015 | 20.47 | 20.50 | 20.25 | 20.25 | 129,828 | -0.23(-1.10%) |
Jun 24, 2015 | 20.61 | 20.72 | 20.43 | 20.47 | 130,957 | -0.10(-0.47%) |
Jun 23, 2015 | 20.74 | 20.76 | 20.52 | 20.57 | 122,395 | -0.20(-0.96%) |
Jun 22, 2015 | 20.86 | 20.95 | 20.74 | 20.77 | 215,304 | -0.08(-0.36%) |
Jun 19, 2015 | 20.93 | 20.95 | 20.67 | 20.84 | 374,250 | -0.01(-0.07%) |
Jun 18, 2015 | 20.71 | 21.09 | 20.71 | 20.86 | 116,989 | +0.24(+1.16%) |
Jun 17, 2015 | 20.56 | 20.70 | 20.45 | 20.62 | 106,887 | +0.10(+0.50%) |
Jun 16, 2015 | 20.33 | 20.52 | 20.26 | 20.52 | 79,571 | +0.18(+0.91%) |
Jun 15, 2015 | 20.47 | 20.51 | 20.29 | 20.33 | 128,840 | -0.18(-0.87%) |
Jun 12, 2015 | 20.53 | 20.61 | 20.43 | 20.51 | 59,396 | -0.05(-0.23%) |
Jun 11, 2015 | 20.57 | 20.60 | 20.49 | 20.56 | 69,638 | +0.11(+0.54%) |
Jun 10, 2015 | 20.33 | 20.66 | 20.23 | 20.45 | 155,250 | +0.10(+0.50%) |
Jun 09, 2015 | 20.62 | 20.65 | 20.21 | 20.34 | 77,271 | -0.16(-0.77%) |
Jun 08, 2015 | 20.55 | 20.67 | 20.37 | 20.50 | 131,173 | -0.07(-0.33%) |
Jun 05, 2015 | 20.56 | 20.70 | 20.39 | 20.57 | 112,026 | -0.13(-0.63%) |
Jun 04, 2015 | 20.56 | 20.76 | 20.43 | 20.70 | 114,082 | +0.02(+0.10%) |
Jun 03, 2015 | 20.89 | 20.91 | 20.61 | 20.68 | 184,921 | -0.19(-0.92%) |
Jun 02, 2015 | 20.83 | 20.95 | 20.76 | 20.87 | 76,108 | -0.04(-0.20%) |