Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.32 | 24.06 | 23.27 | 23.54 | 5,035,448 | -0.01(-0.05%) |
Aug 28, 2015 | 23.20 | 23.92 | 23.20 | 23.55 | 4,276,328 | +0.11(+0.48%) |
Aug 27, 2015 | 23.40 | 23.74 | 23.00 | 23.43 | 5,512,084 | +0.55(+2.41%) |
Aug 26, 2015 | 22.91 | 23.00 | 22.29 | 22.88 | 5,772,504 | +0.49(+2.19%) |
Aug 25, 2015 | 23.00 | 23.08 | 21.75 | 22.39 | 8,058,700 | +1.02(+4.77%) |
Aug 24, 2015 | 19.65 | 21.95 | 19.11 | 21.37 | 7,113,312 | -1.13(-5.02%) |
Aug 21, 2015 | 22.45 | 22.73 | 22.09 | 22.50 | 5,771,424 | -0.14(-0.63%) |
Aug 20, 2015 | 23.62 | 23.75 | 22.62 | 22.64 | 4,065,504 | -1.23(-5.15%) |
Aug 19, 2015 | 24.10 | 24.25 | 23.50 | 23.88 | 3,019,480 | -0.29(-1.20%) |
Aug 18, 2015 | 24.36 | 24.36 | 24.13 | 24.16 | 2,631,548 | -0.36(-1.48%) |
Aug 17, 2015 | 24.58 | 24.61 | 23.82 | 24.53 | 2,946,764 | -0.02(-0.07%) |
Aug 14, 2015 | 24.50 | 24.71 | 24.31 | 24.55 | 2,642,292 | +0.28(+1.14%) |
Aug 13, 2015 | 24.02 | 24.57 | 23.83 | 24.27 | 3,113,660 | +0.31(+1.30%) |
Aug 12, 2015 | 23.74 | 24.06 | 23.42 | 23.95 | 2,737,464 | -0.02(-0.09%) |
Aug 11, 2015 | 23.00 | 24.05 | 22.85 | 23.98 | 5,842,736 | +1.40(+6.22%) |
Aug 10, 2015 | 22.87 | 23.05 | 22.38 | 22.57 | 3,650,216 | -0.37(-1.60%) |
Aug 07, 2015 | 23.12 | 23.14 | 22.66 | 22.94 | 3,778,752 | -0.39(-1.66%) |
Aug 06, 2015 | 23.68 | 24.39 | 22.86 | 23.33 | 14,647,148 | +1.84(+8.56%) |
Aug 05, 2015 | 21.28 | 21.75 | 21.18 | 21.49 | 6,373,420 | +0.25(+1.20%) |
Aug 04, 2015 | 21.17 | 21.39 | 21.02 | 21.23 | 2,488,248 | +0.10(+0.47%) |
Aug 03, 2015 | 21.25 | 21.44 | 20.83 | 21.13 | 1,770,348 | -0.03(-0.14%) |
Jul 31, 2015 | 21.12 | 21.52 | 20.86 | 21.16 | 1,991,332 | +0.18(+0.87%) |
Jul 30, 2015 | 20.85 | 21.07 | 20.50 | 20.98 | 1,749,564 | +0.09(+0.43%) |
Jul 29, 2015 | 20.90 | 20.98 | 20.44 | 20.89 | 2,060,464 | +0.04(+0.18%) |
Jul 28, 2015 | 20.59 | 20.88 | 20.22 | 20.85 | 2,326,448 | +0.43(+2.09%) |
Jul 27, 2015 | 20.61 | 20.62 | 20.20 | 20.43 | 3,853,132 | -0.35(-1.67%) |
Jul 24, 2015 | 21.20 | 21.36 | 20.70 | 20.77 | 2,025,432 | -0.51(-2.40%) |
Jul 23, 2015 | 21.34 | 21.55 | 21.14 | 21.28 | 1,658,460 | -0.07(-0.33%) |
Jul 22, 2015 | 21.01 | 21.45 | 21.01 | 21.35 | 1,909,720 | +0.22(+1.04%) |
Jul 21, 2015 | 20.87 | 21.15 | 20.64 | 21.13 | 2,669,760 | +0.26(+1.26%) |
Jul 20, 2015 | 21.05 | 21.08 | 20.78 | 20.87 | 1,632,748 | -0.08(-0.37%) |
Jul 17, 2015 | 20.93 | 21.02 | 20.73 | 20.95 | 1,483,704 | +0.03(+0.14%) |
Jul 16, 2015 | 20.50 | 20.96 | 20.32 | 20.92 | 3,879,568 | +0.69(+3.41%) |
Jul 15, 2015 | 20.59 | 20.65 | 20.15 | 20.23 | 2,605,680 | -0.34(-1.64%) |
Jul 14, 2015 | 20.52 | 20.75 | 20.45 | 20.57 | 2,164,304 | +0.06(+0.30%) |
Jul 13, 2015 | 20.57 | 20.78 | 20.41 | 20.50 | 3,139,464 | +0.14(+0.69%) |
Jul 10, 2015 | 20.26 | 20.39 | 20.14 | 20.36 | 3,603,252 | +0.32(+1.61%) |
Jul 09, 2015 | 20.04 | 20.20 | 19.99 | 20.04 | 3,570,156 | +0.16(+0.82%) |
Jul 08, 2015 | 20.41 | 20.41 | 19.76 | 19.88 | 3,269,572 | -0.39(-1.92%) |
Jul 07, 2015 | 19.99 | 20.29 | 19.50 | 20.27 | 4,694,152 | +0.34(+1.71%) |
Jul 06, 2015 | 19.70 | 20.10 | 19.50 | 19.93 | 9,198,348 | +0.09(+0.44%) |
Jul 02, 2015 | 20.02 | 19.84 | 19.84 | 19.84 | 3,665,200 | -0.10(-0.51%) |
Jul 01, 2015 | 20.14 | 20.35 | 19.83 | 19.94 | 4,465,192 | -0.05(-0.26%) |
Jun 30, 2015 | 19.98 | 20.06 | 19.84 | 20.00 | 5,130,984 | +0.22(+1.11%) |
Jun 29, 2015 | 19.62 | 20.14 | 19.48 | 19.77 | 5,771,216 | -0.12(-0.63%) |
Jun 26, 2015 | 19.54 | 20.00 | 19.39 | 19.90 | 41,548,640 | +0.46(+2.37%) |
Jun 25, 2015 | 19.38 | 19.54 | 19.25 | 19.44 | 3,300,492 | +0.17(+0.86%) |
Jun 24, 2015 | 19.49 | 19.52 | 19.19 | 19.27 | 3,221,320 | -0.21(-1.07%) |
Jun 23, 2015 | 19.45 | 19.50 | 19.31 | 19.48 | 2,834,248 | +0.03(+0.15%) |
Jun 22, 2015 | 19.59 | 19.59 | 19.26 | 19.45 | 2,588,580 | +0.05(+0.24%) |
Jun 19, 2015 | 19.41 | 19.50 | 19.22 | 19.41 | 3,559,220 | +0.05(+0.28%) |
Jun 18, 2015 | 18.75 | 19.42 | 18.75 | 19.35 | 3,752,468 | +0.61(+3.24%) |
Jun 17, 2015 | 18.27 | 18.87 | 18.25 | 18.74 | 3,311,404 | +0.54(+2.99%) |
Jun 16, 2015 | 18.00 | 18.33 | 17.95 | 18.20 | 1,952,848 | +0.11(+0.58%) |
Jun 15, 2015 | 17.85 | 18.12 | 17.50 | 18.09 | 2,807,692 | -0.02(-0.10%) |
Jun 12, 2015 | 18.34 | 18.34 | 18.02 | 18.11 | 2,650,428 | -0.24(-1.29%) |
Jun 11, 2015 | 18.07 | 18.38 | 17.99 | 18.35 | 1,637,624 | +0.30(+1.69%) |
Jun 10, 2015 | 17.86 | 18.12 | 17.65 | 18.04 | 2,176,476 | +0.32(+1.79%) |
Jun 09, 2015 | 17.97 | 17.93 | 17.50 | 17.73 | 2,444,284 | -0.21(-1.17%) |
Jun 08, 2015 | 18.21 | 18.21 | 17.89 | 17.93 | 1,967,880 | -0.22(-1.20%) |
Jun 05, 2015 | 17.99 | 18.22 | 17.86 | 18.15 | 2,479,160 | +0.19(+1.04%) |
Jun 04, 2015 | 18.03 | 18.10 | 17.65 | 17.96 | 2,609,444 | -0.16(-0.86%) |
Jun 03, 2015 | 18.23 | 18.25 | 17.96 | 18.12 | 1,814,008 | -0.03(-0.15%) |
Jun 02, 2015 | 18.01 | 18.35 | 17.88 | 18.15 | 1,924,532 | +0.06(+0.33%) |