Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.45 | 23.86 | 23.14 | 23.83 | 1,169,305 | +0.39(+1.65%) |
Aug 28, 2015 | 23.38 | 23.50 | 23.17 | 23.45 | 1,143,417 | +0.06(+0.27%) |
Aug 27, 2015 | 23.06 | 23.52 | 22.83 | 23.38 | 1,361,915 | +0.64(+2.80%) |
Aug 26, 2015 | 22.41 | 22.75 | 22.26 | 22.75 | 1,531,511 | +0.40(+1.81%) |
Aug 25, 2015 | 23.21 | 23.21 | 22.33 | 22.34 | 1,341,784 | -0.40(-1.78%) |
Aug 24, 2015 | 21.96 | 23.39 | 21.56 | 22.75 | 1,186,200 | -0.58(-2.50%) |
Aug 21, 2015 | 23.34 | 23.64 | 23.18 | 23.33 | 898,452 | -0.22(-0.95%) |
Aug 20, 2015 | 23.63 | 23.66 | 23.35 | 23.55 | 967,828 | -0.25(-1.06%) |
Aug 19, 2015 | 23.89 | 23.95 | 23.61 | 23.81 | 816,492 | -0.19(-0.79%) |
Aug 18, 2015 | 23.90 | 24.00 | 23.72 | 23.99 | 522,281 | +0.13(+0.56%) |
Aug 17, 2015 | 23.64 | 23.95 | 23.46 | 23.86 | 797,609 | +0.13(+0.53%) |
Aug 14, 2015 | 23.82 | 23.86 | 23.46 | 23.73 | 731,917 | +0.29(+1.22%) |
Aug 13, 2015 | 23.25 | 23.49 | 23.11 | 23.45 | 672,526 | +0.20(+0.85%) |
Aug 12, 2015 | 23.08 | 23.31 | 22.84 | 23.25 | 599,733 | +0.20(+0.86%) |
Aug 11, 2015 | 22.79 | 23.13 | 22.79 | 23.05 | 502,351 | +0.01(+0.04%) |
Aug 10, 2015 | 22.81 | 23.08 | 22.68 | 23.04 | 517,202 | +0.40(+1.78%) |
Aug 07, 2015 | 22.94 | 22.94 | 22.33 | 22.64 | 1,213,961 | -0.27(-1.17%) |
Aug 06, 2015 | 22.19 | 23.09 | 21.85 | 22.91 | 1,416,035 | +0.61(+2.73%) |
Aug 05, 2015 | 22.07 | 22.49 | 22.06 | 22.30 | 967,540 | +0.24(+1.10%) |
Aug 04, 2015 | 21.93 | 22.16 | 21.92 | 22.06 | 1,024,405 | +0.07(+0.33%) |
Aug 03, 2015 | 21.94 | 22.08 | 21.70 | 21.99 | 869,882 | -0.04(-0.16%) |
Jul 31, 2015 | 21.99 | 22.14 | 21.94 | 22.02 | 681,298 | +0.00(+0.00%) |
Jul 30, 2015 | 21.75 | 22.10 | 21.75 | 22.02 | 770,214 | +0.13(+0.61%) |
Jul 29, 2015 | 21.73 | 21.92 | 21.67 | 21.89 | 940,317 | +0.19(+0.87%) |
Jul 28, 2015 | 21.62 | 21.76 | 21.56 | 21.70 | 1,111,428 | +0.07(+0.33%) |
Jul 27, 2015 | 21.54 | 21.78 | 21.53 | 21.63 | 875,145 | -0.17(-0.78%) |
Jul 24, 2015 | 22.00 | 22.10 | 21.77 | 21.80 | 976,541 | -0.36(-1.62%) |
Jul 23, 2015 | 22.42 | 22.55 | 22.12 | 22.16 | 830,664 | -0.20(-0.88%) |
Jul 22, 2015 | 22.14 | 22.43 | 22.08 | 22.35 | 629,124 | -0.02(-0.08%) |
Jul 21, 2015 | 22.43 | 22.58 | 22.35 | 22.37 | 1,434,671 | -0.20(-0.87%) |
Jul 20, 2015 | 22.71 | 22.89 | 22.57 | 22.57 | 2,803,478 | -0.30(-1.29%) |
Jul 17, 2015 | 23.02 | 23.02 | 22.86 | 22.86 | 1,059,847 | -0.04(-0.16%) |
Jul 16, 2015 | 22.94 | 23.11 | 22.82 | 22.90 | 797,218 | -0.09(-0.39%) |
Jul 15, 2015 | 22.95 | 23.09 | 22.80 | 22.99 | 936,811 | -0.11(-0.47%) |
Jul 14, 2015 | 22.88 | 23.14 | 22.88 | 23.10 | 728,842 | +0.05(+0.23%) |
Jul 13, 2015 | 22.76 | 23.06 | 22.71 | 23.04 | 906,600 | +0.24(+1.06%) |
Jul 10, 2015 | 22.63 | 22.86 | 22.43 | 22.80 | 906,490 | +0.29(+1.27%) |
Jul 09, 2015 | 22.43 | 22.65 | 22.32 | 22.51 | 1,330,994 | +0.00(+0.00%) |
Jul 08, 2015 | 22.19 | 22.53 | 22.14 | 22.51 | 1,413,134 | +0.06(+0.28%) |
Jul 07, 2015 | 22.08 | 22.47 | 21.93 | 22.45 | 1,695,070 | +0.00(+0.00%) |
Jul 06, 2015 | 22.81 | 22.87 | 22.40 | 22.45 | 1,794,832 | -0.43(-1.88%) |
Jul 02, 2015 | 21.83 | 22.88 | 22.88 | 22.88 | 1,978,736 | +0.96(+4.38%) |
Jul 01, 2015 | 25.11 | 25.11 | 21.44 | 21.92 | 2,094,244 | +6.88(+45.76%) |
Jun 30, 2015 | 15.16 | 15.21 | 15.01 | 15.04 | 1,025,276 | +0.00(+0.00%) |
Jun 29, 2015 | 15.26 | 15.35 | 14.98 | 15.04 | 1,557,410 | -0.47(-3.02%) |
Jun 26, 2015 | 15.42 | 15.57 | 15.39 | 15.51 | 507,648 | +0.39(+2.59%) |
Jun 25, 2015 | 15.10 | 15.12 | 15.10 | 15.12 | 389,947 | +0.11(+0.73%) |
Jun 24, 2015 | 14.87 | 15.01 | 14.87 | 15.01 | 1,629,640 | -0.03(-0.21%) |
Jun 23, 2015 | 15.23 | 15.23 | 14.98 | 15.04 | 114,396 | -0.22(-1.47%) |
Jun 22, 2015 | 16.37 | 16.37 | 15.09 | 15.26 | 21,402 | +0.11(+0.72%) |
Jun 19, 2015 | 14.78 | 15.16 | 14.75 | 15.16 | 240,234 | +0.49(+3.37%) |
Jun 18, 2015 | 14.74 | 14.87 | 14.62 | 14.66 | 24,764 | -0.16(-1.08%) |
Jun 17, 2015 | 15.59 | 15.59 | 14.43 | 14.82 | 11,506 | -0.65(-4.23%) |