Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.23 | 21.28 | 21.11 | 21.16 | 234,325 | -0.15(-0.71%) |
Aug 28, 2015 | 21.18 | 21.34 | 21.17 | 21.31 | 217,337 | +0.09(+0.43%) |
Aug 27, 2015 | 20.97 | 21.27 | 20.91 | 21.22 | 589,464 | +0.45(+2.16%) |
Aug 26, 2015 | 20.49 | 20.80 | 20.27 | 20.77 | 384,783 | +0.48(+2.35%) |
Aug 25, 2015 | 20.78 | 21.22 | 20.28 | 20.29 | 462,547 | -0.28(-1.37%) |
Aug 24, 2015 | 20.53 | 21.15 | 15.56 | 20.57 | 2,574,748 | -0.80(-3.75%) |
Aug 21, 2015 | 21.71 | 21.75 | 21.38 | 21.38 | 279,009 | -0.47(-2.14%) |
Aug 20, 2015 | 22.10 | 22.10 | 21.84 | 21.84 | 202,995 | -0.41(-1.85%) |
Aug 19, 2015 | 22.35 | 22.35 | 22.14 | 22.26 | 161,736 | -0.16(-0.73%) |
Aug 18, 2015 | 22.48 | 22.54 | 22.40 | 22.42 | 172,715 | -0.08(-0.37%) |
Aug 17, 2015 | 22.32 | 22.51 | 22.22 | 22.50 | 162,550 | +0.16(+0.71%) |
Aug 14, 2015 | 22.21 | 22.36 | 22.20 | 22.34 | 151,307 | +0.12(+0.53%) |
Aug 13, 2015 | 22.24 | 22.32 | 22.17 | 22.23 | 158,766 | -0.03(-0.14%) |
Aug 12, 2015 | 22.09 | 22.27 | 21.95 | 22.26 | 176,714 | +0.05(+0.21%) |
Aug 11, 2015 | 22.17 | 22.26 | 22.14 | 22.21 | 144,338 | -0.13(-0.57%) |
Aug 10, 2015 | 22.16 | 22.35 | 22.16 | 22.34 | 179,476 | +0.30(+1.36%) |
Aug 07, 2015 | 22.00 | 22.06 | 21.96 | 22.04 | 185,134 | -0.00(-0.01%) |
Aug 06, 2015 | 22.17 | 22.18 | 21.88 | 22.04 | 237,723 | -0.12(-0.54%) |
Aug 05, 2015 | 22.22 | 22.30 | 22.12 | 22.16 | 284,790 | +0.09(+0.41%) |
Aug 04, 2015 | 22.11 | 22.19 | 22.03 | 22.07 | 206,847 | +0.00(+0.00%) |
Aug 03, 2015 | 22.16 | 22.16 | 21.99 | 22.07 | 257,186 | -0.06(-0.26%) |
Jul 31, 2015 | 22.11 | 22.25 | 22.11 | 22.13 | 180,909 | +0.10(+0.47%) |
Jul 30, 2015 | 21.95 | 22.05 | 21.87 | 22.02 | 195,793 | +0.03(+0.14%) |
Jul 29, 2015 | 21.75 | 22.00 | 21.71 | 21.99 | 184,342 | +0.25(+1.17%) |
Jul 28, 2015 | 21.59 | 21.75 | 21.48 | 21.74 | 263,077 | +0.23(+1.09%) |
Jul 27, 2015 | 21.53 | 21.59 | 21.48 | 21.51 | 244,462 | -0.12(-0.53%) |
Jul 24, 2015 | 21.81 | 21.81 | 21.58 | 21.62 | 246,758 | -0.14(-0.66%) |
Jul 23, 2015 | 21.96 | 21.96 | 21.74 | 21.77 | 256,806 | -0.16(-0.75%) |
Jul 22, 2015 | 21.82 | 21.96 | 21.82 | 21.93 | 185,186 | +0.03(+0.15%) |
Jul 21, 2015 | 22.03 | 22.08 | 21.88 | 21.90 | 206,278 | -0.13(-0.60%) |
Jul 20, 2015 | 22.08 | 22.09 | 22.01 | 22.03 | 245,675 | -0.05(-0.20%) |
Jul 17, 2015 | 22.28 | 22.28 | 22.06 | 22.08 | 1,189,549 | -0.21(-0.93%) |
Jul 16, 2015 | 22.23 | 22.29 | 22.21 | 22.28 | 675,156 | +0.15(+0.66%) |
Jul 15, 2015 | 22.27 | 22.27 | 22.10 | 22.14 | 276,255 | -0.15(-0.65%) |
Jul 14, 2015 | 22.20 | 22.29 | 22.20 | 22.28 | 298,226 | +0.07(+0.30%) |
Jul 13, 2015 | 22.14 | 22.24 | 22.14 | 22.22 | 191,074 | +0.17(+0.76%) |
Jul 10, 2015 | 22.00 | 22.08 | 21.96 | 22.05 | 278,852 | +0.24(+1.09%) |
Jul 09, 2015 | 22.04 | 22.07 | 21.81 | 21.81 | 190,021 | -0.01(-0.02%) |
Jul 08, 2015 | 21.99 | 22.03 | 21.76 | 21.82 | 257,787 | -0.32(-1.44%) |
Jul 07, 2015 | 21.96 | 22.15 | 21.76 | 22.13 | 537,662 | +0.19(+0.86%) |
Jul 06, 2015 | 21.85 | 22.03 | 21.84 | 21.95 | 160,192 | -0.09(-0.41%) |
Jul 02, 2015 | 22.05 | 22.04 | 22.04 | 22.04 | 228,350 | +0.02(+0.07%) |
Jul 01, 2015 | 22.01 | 22.03 | 21.94 | 22.02 | 249,657 | +0.12(+0.56%) |
Jun 30, 2015 | 22.00 | 22.02 | 21.84 | 21.90 | 453,418 | +0.06(+0.27%) |
Jun 29, 2015 | 22.12 | 22.21 | 21.84 | 21.84 | 317,052 | -0.45(-2.03%) |
Jun 26, 2015 | 22.25 | 22.30 | 22.18 | 22.29 | 256,017 | +0.08(+0.36%) |
Jun 25, 2015 | 22.38 | 22.38 | 22.18 | 22.21 | 1,427,849 | -0.10(-0.44%) |
Jun 24, 2015 | 22.48 | 22.50 | 22.30 | 22.31 | 133,768 | -0.19(-0.85%) |
Jun 23, 2015 | 22.56 | 22.56 | 22.46 | 22.50 | 231,932 | -0.01(-0.05%) |
Jun 22, 2015 | 22.60 | 22.60 | 22.49 | 22.51 | 398,364 | +0.05(+0.22%) |
Jun 19, 2015 | 22.55 | 22.55 | 22.46 | 22.46 | 129,249 | -0.04(-0.19%) |
Jun 18, 2015 | 22.36 | 22.58 | 22.36 | 22.50 | 171,457 | +0.18(+0.80%) |
Jun 17, 2015 | 22.28 | 22.36 | 22.19 | 22.33 | 157,046 | +0.08(+0.36%) |
Jun 16, 2015 | 22.10 | 22.26 | 22.10 | 22.25 | 284,118 | +0.12(+0.55%) |
Jun 15, 2015 | 22.15 | 22.17 | 22.04 | 22.12 | 204,524 | -0.15(-0.65%) |
Jun 12, 2015 | 22.32 | 22.34 | 22.24 | 22.27 | 216,403 | -0.13(-0.57%) |
Jun 11, 2015 | 22.36 | 22.42 | 22.34 | 22.40 | 260,065 | +0.11(+0.51%) |
Jun 10, 2015 | 22.17 | 22.36 | 22.17 | 22.28 | 188,239 | +0.20(+0.92%) |
Jun 09, 2015 | 22.15 | 22.17 | 22.05 | 22.08 | 211,523 | -0.04(-0.20%) |
Jun 08, 2015 | 22.21 | 22.25 | 22.12 | 22.12 | 188,810 | -0.10(-0.46%) |
Jun 05, 2015 | 22.20 | 22.25 | 22.08 | 22.23 | 343,786 | -0.00(-0.01%) |
Jun 04, 2015 | 22.37 | 22.39 | 22.22 | 22.23 | 191,945 | -0.22(-0.98%) |
Jun 03, 2015 | 22.48 | 22.51 | 22.41 | 22.45 | 137,895 | +0.02(+0.11%) |
Jun 02, 2015 | 22.44 | 22.49 | 22.35 | 22.42 | 171,090 | -0.04(-0.18%) |