Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.66 | 20.75 | 20.54 | 20.60 | 3,045,444 | -0.16(-0.76%) |
Aug 28, 2015 | 20.67 | 20.81 | 20.62 | 20.76 | 1,787,546 | +0.03(+0.12%) |
Aug 27, 2015 | 20.50 | 20.75 | 20.33 | 20.73 | 3,950,862 | +0.50(+2.46%) |
Aug 26, 2015 | 20.04 | 20.26 | 19.62 | 20.23 | 4,589,783 | +0.71(+3.62%) |
Aug 25, 2015 | 20.44 | 20.45 | 19.52 | 19.53 | 5,646,728 | -0.27(-1.38%) |
Aug 24, 2015 | 19.34 | 20.41 | 17.14 | 19.80 | 8,519,309 | -0.80(-3.88%) |
Aug 21, 2015 | 21.02 | 21.10 | 20.59 | 20.60 | 7,396,722 | -0.62(-2.91%) |
Aug 20, 2015 | 21.53 | 21.55 | 21.22 | 21.22 | 3,849,428 | -0.48(-2.20%) |
Aug 19, 2015 | 21.78 | 21.85 | 21.58 | 21.69 | 1,222,495 | -0.18(-0.82%) |
Aug 18, 2015 | 21.90 | 21.93 | 21.84 | 21.87 | 820,165 | -0.06(-0.27%) |
Aug 17, 2015 | 21.74 | 21.94 | 21.67 | 21.93 | 1,069,951 | +0.13(+0.61%) |
Aug 14, 2015 | 21.70 | 21.81 | 21.67 | 21.80 | 1,737,684 | +0.08(+0.38%) |
Aug 13, 2015 | 21.74 | 21.80 | 21.65 | 21.72 | 828,210 | -0.02(-0.08%) |
Aug 12, 2015 | 21.56 | 21.77 | 21.38 | 21.73 | 2,005,188 | +0.01(+0.04%) |
Aug 11, 2015 | 21.77 | 21.80 | 21.64 | 21.73 | 2,172,445 | -0.19(-0.86%) |
Aug 10, 2015 | 21.77 | 21.93 | 21.77 | 21.92 | 1,205,668 | +0.27(+1.27%) |
Aug 07, 2015 | 21.68 | 21.69 | 21.53 | 21.64 | 1,380,912 | -0.07(-0.34%) |
Aug 06, 2015 | 21.90 | 21.92 | 21.61 | 21.71 | 1,323,013 | -0.17(-0.78%) |
Aug 05, 2015 | 21.92 | 22.03 | 21.86 | 21.89 | 1,494,053 | +0.08(+0.37%) |
Aug 04, 2015 | 21.86 | 21.90 | 21.76 | 21.80 | 873,794 | -0.05(-0.22%) |
Aug 03, 2015 | 21.95 | 21.95 | 21.73 | 21.85 | 1,244,258 | -0.07(-0.33%) |
Jul 31, 2015 | 22.00 | 22.02 | 21.90 | 21.92 | 696,403 | -0.02(-0.10%) |
Jul 30, 2015 | 21.88 | 21.96 | 21.80 | 21.95 | 999,841 | +0.01(+0.06%) |
Jul 29, 2015 | 21.80 | 21.95 | 21.77 | 21.93 | 1,495,582 | +0.16(+0.75%) |
Jul 28, 2015 | 21.63 | 21.80 | 21.51 | 21.77 | 1,329,929 | +0.25(+1.18%) |
Jul 27, 2015 | 21.57 | 21.60 | 21.47 | 21.52 | 1,685,044 | -0.15(-0.67%) |
Jul 24, 2015 | 21.92 | 21.92 | 21.63 | 21.66 | 1,164,657 | -0.23(-1.04%) |
Jul 23, 2015 | 22.05 | 22.06 | 21.85 | 21.89 | 755,612 | -0.12(-0.55%) |
Jul 22, 2015 | 21.97 | 22.06 | 21.97 | 22.01 | 8,755,014 | -0.04(-0.19%) |
Jul 21, 2015 | 22.13 | 22.16 | 22.02 | 22.05 | 936,486 | -0.09(-0.43%) |
Jul 20, 2015 | 22.18 | 22.19 | 22.11 | 22.15 | 760,788 | +0.01(+0.06%) |
Jul 17, 2015 | 22.16 | 22.16 | 22.09 | 22.13 | 857,778 | -0.01(-0.04%) |
Jul 16, 2015 | 22.13 | 22.14 | 22.08 | 22.14 | 962,445 | +0.16(+0.72%) |
Jul 15, 2015 | 22.02 | 22.06 | 21.93 | 21.98 | 1,286,234 | -0.03(-0.16%) |
Jul 14, 2015 | 21.92 | 22.05 | 21.91 | 22.02 | 1,044,030 | +0.10(+0.47%) |
Jul 13, 2015 | 21.81 | 21.93 | 21.81 | 21.92 | 1,164,594 | +0.24(+1.11%) |
Jul 10, 2015 | 21.83 | 21.83 | 21.57 | 21.67 | 2,305,008 | +0.26(+1.22%) |
Jul 09, 2015 | 21.64 | 21.65 | 21.41 | 21.41 | 1,408,020 | +0.04(+0.18%) |
Jul 08, 2015 | 21.57 | 21.60 | 21.34 | 21.37 | 1,873,171 | -0.36(-1.66%) |
Jul 07, 2015 | 21.63 | 21.74 | 21.33 | 21.73 | 1,740,326 | +0.13(+0.62%) |
Jul 06, 2015 | 21.49 | 21.70 | 21.48 | 21.60 | 1,012,126 | -0.07(-0.34%) |
Jul 02, 2015 | 21.74 | 21.67 | 21.67 | 21.67 | 936,703 | -0.03(-0.12%) |
Jul 01, 2015 | 21.76 | 21.76 | 21.61 | 21.70 | 2,163,234 | +0.15(+0.72%) |
Jun 30, 2015 | 21.70 | 21.72 | 21.49 | 21.55 | 2,629,198 | +0.04(+0.20%) |
Jun 29, 2015 | 21.78 | 21.85 | 21.49 | 21.50 | 3,796,051 | -0.46(-2.09%) |
Jun 26, 2015 | 22.00 | 22.03 | 21.89 | 21.96 | 1,273,065 | -0.01(-0.04%) |
Jun 25, 2015 | 22.10 | 22.10 | 21.95 | 21.97 | 783,014 | -0.06(-0.29%) |
Jun 24, 2015 | 22.16 | 22.19 | 22.03 | 22.04 | 713,246 | -0.15(-0.70%) |
Jun 23, 2015 | 22.21 | 22.22 | 22.15 | 22.19 | 632,295 | +0.01(+0.06%) |
Jun 22, 2015 | 22.19 | 22.25 | 22.15 | 22.18 | 848,087 | +0.14(+0.63%) |
Jun 19, 2015 | 22.11 | 22.14 | 22.04 | 22.04 | 1,193,339 | -0.11(-0.50%) |
Jun 18, 2015 | 21.96 | 22.20 | 21.96 | 22.15 | 1,102,675 | +0.23(+1.03%) |
Jun 17, 2015 | 21.95 | 21.99 | 21.82 | 21.92 | 525,402 | +0.03(+0.14%) |
Jun 16, 2015 | 21.74 | 21.90 | 21.74 | 21.89 | 648,641 | +0.12(+0.55%) |
Jun 15, 2015 | 21.76 | 21.81 | 21.64 | 21.77 | 952,459 | -0.09(-0.41%) |
Jun 12, 2015 | 21.93 | 21.93 | 21.84 | 21.86 | 647,616 | -0.15(-0.68%) |
Jun 11, 2015 | 22.01 | 22.06 | 21.97 | 22.01 | 807,638 | +0.06(+0.29%) |
Jun 10, 2015 | 21.77 | 21.99 | 21.77 | 21.95 | 1,434,541 | +0.26(+1.18%) |
Jun 09, 2015 | 21.71 | 21.75 | 21.61 | 21.69 | 891,748 | -0.01(-0.06%) |
Jun 08, 2015 | 21.83 | 21.84 | 21.70 | 21.70 | 1,141,420 | -0.14(-0.62%) |
Jun 05, 2015 | 21.85 | 21.90 | 21.73 | 21.84 | 970,677 | -0.02(-0.08%) |
Jun 04, 2015 | 21.96 | 22.02 | 21.81 | 21.86 | 1,002,011 | -0.18(-0.81%) |
Jun 03, 2015 | 22.06 | 22.11 | 21.96 | 22.04 | 803,417 | +0.08(+0.35%) |
Jun 02, 2015 | 21.93 | 22.05 | 21.85 | 21.96 | 622,224 | -0.02(-0.08%) |