Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.72 | 23.11 | 22.68 | 23.00 | 1,463,625 | +0.06(+0.26%) |
Aug 28, 2015 | 22.82 | 23.15 | 22.58 | 22.94 | 787,202 | +0.00(+0.00%) |
Aug 27, 2015 | 23.00 | 23.09 | 22.52 | 22.94 | 970,392 | +0.00(+0.00%) |
Aug 26, 2015 | 22.55 | 22.97 | 22.18 | 22.94 | 1,274,822 | +0.91(+4.15%) |
Aug 25, 2015 | 22.99 | 22.99 | 22.01 | 22.03 | 896,462 | -0.37(-1.65%) |
Aug 24, 2015 | 21.80 | 23.17 | 21.65 | 22.40 | 1,716,907 | -0.76(-3.27%) |
Aug 21, 2015 | 23.50 | 23.58 | 23.10 | 23.15 | 1,838,080 | -0.59(-2.47%) |
Aug 20, 2015 | 23.56 | 23.89 | 23.37 | 23.74 | 904,323 | +0.03(+0.11%) |
Aug 19, 2015 | 23.74 | 23.83 | 23.51 | 23.71 | 536,160 | -0.07(-0.29%) |
Aug 18, 2015 | 23.79 | 23.89 | 23.61 | 23.78 | 925,639 | -0.01(-0.04%) |
Aug 17, 2015 | 23.40 | 23.96 | 23.30 | 23.79 | 769,403 | +0.37(+1.58%) |
Aug 14, 2015 | 23.43 | 23.54 | 23.28 | 23.42 | 604,140 | -0.04(-0.18%) |
Aug 13, 2015 | 23.39 | 23.62 | 23.15 | 23.46 | 613,315 | +0.11(+0.48%) |
Aug 12, 2015 | 23.09 | 23.47 | 22.74 | 23.35 | 832,928 | -0.09(-0.37%) |
Aug 11, 2015 | 22.84 | 23.50 | 22.80 | 23.44 | 1,258,337 | +0.40(+1.72%) |
Aug 10, 2015 | 23.21 | 23.74 | 22.98 | 23.04 | 1,117,273 | -0.01(-0.04%) |
Aug 07, 2015 | 22.55 | 23.06 | 22.47 | 23.05 | 703,939 | +0.41(+1.83%) |
Aug 06, 2015 | 23.26 | 23.34 | 22.36 | 22.64 | 820,667 | -0.60(-2.59%) |
Aug 05, 2015 | 23.15 | 23.33 | 23.00 | 23.24 | 891,810 | +0.09(+0.41%) |
Aug 04, 2015 | 23.29 | 23.37 | 23.09 | 23.15 | 585,166 | -0.18(-0.77%) |
Aug 03, 2015 | 23.73 | 23.73 | 22.98 | 23.33 | 1,165,095 | -0.45(-1.88%) |
Jul 31, 2015 | 23.86 | 24.00 | 23.57 | 23.77 | 1,237,346 | -0.07(-0.29%) |
Jul 30, 2015 | 23.99 | 24.10 | 23.63 | 23.84 | 2,336,550 | -0.15(-0.64%) |
Jul 29, 2015 | 22.52 | 24.05 | 22.37 | 23.99 | 2,737,817 | +1.77(+7.99%) |
Jul 28, 2015 | 22.18 | 22.43 | 21.67 | 22.22 | 931,653 | +0.59(+2.73%) |
Jul 27, 2015 | 21.95 | 21.96 | 21.56 | 21.63 | 446,582 | -0.51(-2.32%) |
Jul 24, 2015 | 22.39 | 22.40 | 22.08 | 22.14 | 532,091 | -0.24(-1.07%) |
Jul 23, 2015 | 22.41 | 22.58 | 22.27 | 22.38 | 432,233 | +0.00(+0.00%) |
Jul 22, 2015 | 22.49 | 22.56 | 22.23 | 22.38 | 653,592 | -0.18(-0.80%) |
Jul 21, 2015 | 22.60 | 22.79 | 22.53 | 22.56 | 377,027 | -0.08(-0.34%) |
Jul 20, 2015 | 22.79 | 22.82 | 22.56 | 22.64 | 400,202 | -0.15(-0.64%) |
Jul 17, 2015 | 22.93 | 22.93 | 22.60 | 22.79 | 370,471 | -0.14(-0.60%) |
Jul 16, 2015 | 22.92 | 23.08 | 22.79 | 22.92 | 419,091 | +0.12(+0.53%) |
Jul 15, 2015 | 22.61 | 22.89 | 22.50 | 22.80 | 810,418 | +0.20(+0.87%) |
Jul 14, 2015 | 22.39 | 22.61 | 22.28 | 22.61 | 630,865 | +0.21(+0.92%) |
Jul 13, 2015 | 22.29 | 22.46 | 22.20 | 22.40 | 832,143 | +0.16(+0.73%) |
Jul 10, 2015 | 22.00 | 22.29 | 21.86 | 22.24 | 727,057 | +0.51(+2.33%) |
Jul 09, 2015 | 22.04 | 22.16 | 21.73 | 21.73 | 517,458 | -0.01(-0.04%) |
Jul 08, 2015 | 21.69 | 21.85 | 21.52 | 21.74 | 647,916 | -0.17(-0.78%) |
Jul 07, 2015 | 21.80 | 22.02 | 21.57 | 21.91 | 1,031,031 | +0.18(+0.83%) |
Jul 06, 2015 | 21.67 | 21.85 | 21.52 | 21.73 | 1,182,183 | -0.15(-0.67%) |
Jul 02, 2015 | 22.01 | 21.88 | 21.88 | 21.88 | 781,558 | -0.15(-0.70%) |
Jul 01, 2015 | 21.87 | 22.03 | 21.70 | 22.03 | 1,004,927 | +0.39(+1.82%) |
Jun 30, 2015 | 21.82 | 21.82 | 21.36 | 21.64 | 1,087,798 | -0.04(-0.20%) |
Jun 29, 2015 | 22.13 | 22.18 | 21.61 | 21.68 | 1,118,038 | -0.65(-2.92%) |
Jun 26, 2015 | 22.81 | 22.81 | 22.07 | 22.33 | 2,655,968 | -0.42(-1.85%) |
Jun 25, 2015 | 22.62 | 22.84 | 22.49 | 22.75 | 922,501 | +0.23(+1.03%) |
Jun 24, 2015 | 22.65 | 22.72 | 22.49 | 22.52 | 616,342 | -0.12(-0.53%) |
Jun 23, 2015 | 22.66 | 22.72 | 22.50 | 22.64 | 1,031,108 | -0.02(-0.08%) |
Jun 22, 2015 | 22.67 | 22.78 | 22.55 | 22.66 | 462,769 | +0.13(+0.57%) |
Jun 19, 2015 | 22.49 | 22.63 | 22.31 | 22.53 | 1,402,345 | +0.09(+0.38%) |
Jun 18, 2015 | 22.25 | 22.47 | 22.25 | 22.44 | 695,114 | +0.25(+1.12%) |
Jun 17, 2015 | 22.11 | 22.26 | 22.06 | 22.19 | 811,032 | +0.09(+0.39%) |
Jun 16, 2015 | 21.77 | 22.16 | 21.73 | 22.11 | 704,185 | +0.31(+1.42%) |
Jun 15, 2015 | 21.69 | 22.01 | 21.48 | 21.80 | 905,130 | -0.07(-0.31%) |
Jun 12, 2015 | 21.93 | 22.05 | 21.82 | 21.87 | 564,870 | -0.18(-0.82%) |
Jun 11, 2015 | 22.09 | 22.25 | 21.99 | 22.05 | 1,032,402 | -0.02(-0.08%) |
Jun 10, 2015 | 21.33 | 22.08 | 21.24 | 22.07 | 1,372,899 | +0.83(+3.92%) |
Jun 09, 2015 | 21.53 | 21.57 | 21.02 | 21.23 | 1,254,774 | -0.30(-1.39%) |
Jun 08, 2015 | 21.66 | 21.77 | 21.45 | 21.53 | 893,319 | -0.12(-0.55%) |
Jun 05, 2015 | 21.83 | 21.88 | 21.60 | 21.65 | 1,069,498 | -0.20(-0.94%) |
Jun 04, 2015 | 22.07 | 22.11 | 21.57 | 21.86 | 1,793,772 | -0.32(-1.42%) |
Jun 03, 2015 | 22.06 | 22.20 | 21.97 | 22.17 | 1,047,212 | +0.13(+0.58%) |
Jun 02, 2015 | 21.74 | 22.08 | 21.68 | 22.05 | 1,979,916 | +0.22(+1.02%) |