Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.98 | 23.30 | 22.80 | 23.22 | 631,771 | +0.04(+0.19%) |
Aug 28, 2015 | 23.02 | 23.29 | 23.02 | 23.17 | 417,028 | -0.22(-0.93%) |
Aug 27, 2015 | 22.80 | 23.39 | 22.76 | 23.39 | 993,945 | +0.87(+3.88%) |
Aug 26, 2015 | 22.17 | 22.56 | 21.93 | 22.52 | 1,582,246 | +0.78(+3.61%) |
Aug 25, 2015 | 21.97 | 22.77 | 21.72 | 21.73 | 1,374,906 | +0.19(+0.89%) |
Aug 24, 2015 | 21.04 | 22.24 | 20.88 | 21.54 | 2,046,817 | -1.01(-4.46%) |
Aug 21, 2015 | 22.95 | 23.02 | 22.54 | 22.55 | 1,126,141 | -0.68(-2.93%) |
Aug 20, 2015 | 23.28 | 23.40 | 23.21 | 23.23 | 916,756 | -0.27(-1.14%) |
Aug 19, 2015 | 23.68 | 23.71 | 23.33 | 23.50 | 1,130,233 | -0.38(-1.60%) |
Aug 18, 2015 | 23.92 | 23.97 | 23.84 | 23.88 | 512,983 | -0.29(-1.19%) |
Aug 17, 2015 | 24.10 | 24.21 | 24.07 | 24.17 | 546,984 | -0.32(-1.30%) |
Aug 14, 2015 | 24.50 | 24.59 | 24.46 | 24.49 | 465,604 | +0.01(+0.05%) |
Aug 13, 2015 | 24.58 | 24.63 | 24.45 | 24.47 | 568,349 | -0.11(-0.47%) |
Aug 12, 2015 | 24.45 | 24.59 | 24.40 | 24.59 | 1,391,634 | -0.14(-0.57%) |
Aug 11, 2015 | 24.81 | 24.81 | 24.55 | 24.73 | 613,531 | -0.59(-2.31%) |
Aug 10, 2015 | 24.90 | 25.35 | 24.90 | 25.31 | 471,074 | +0.41(+1.64%) |
Aug 07, 2015 | 24.84 | 24.98 | 24.84 | 24.91 | 476,773 | +0.04(+0.18%) |
Aug 06, 2015 | 24.89 | 24.90 | 24.74 | 24.86 | 394,638 | -0.23(-0.91%) |
Aug 05, 2015 | 25.27 | 25.34 | 25.04 | 25.09 | 277,350 | +0.04(+0.18%) |
Aug 04, 2015 | 25.16 | 25.27 | 24.99 | 25.05 | 351,985 | +0.00(+0.00%) |
Aug 03, 2015 | 25.17 | 25.33 | 24.97 | 25.05 | 599,040 | -0.43(-1.68%) |
Jul 31, 2015 | 25.51 | 25.61 | 25.40 | 25.47 | 520,411 | +0.15(+0.60%) |
Jul 30, 2015 | 25.40 | 25.42 | 25.21 | 25.32 | 339,238 | -0.29(-1.12%) |
Jul 29, 2015 | 25.31 | 25.64 | 25.30 | 25.61 | 351,034 | +0.38(+1.52%) |
Jul 28, 2015 | 25.13 | 25.25 | 24.98 | 25.23 | 518,865 | +0.20(+0.79%) |
Jul 27, 2015 | 25.09 | 25.16 | 24.97 | 25.03 | 766,982 | -0.49(-1.92%) |
Jul 24, 2015 | 25.68 | 25.70 | 25.39 | 25.52 | 602,953 | -0.38(-1.45%) |
Jul 23, 2015 | 26.10 | 26.14 | 25.87 | 25.89 | 601,145 | -0.20(-0.78%) |
Jul 22, 2015 | 26.28 | 26.34 | 26.08 | 26.10 | 390,839 | -0.43(-1.61%) |
Jul 21, 2015 | 26.53 | 26.62 | 26.49 | 26.53 | 433,128 | +0.04(+0.17%) |
Jul 20, 2015 | 26.53 | 26.58 | 26.38 | 26.48 | 685,389 | -0.31(-1.16%) |
Jul 17, 2015 | 26.90 | 26.91 | 26.77 | 26.79 | 227,375 | -0.08(-0.28%) |
Jul 16, 2015 | 26.83 | 26.93 | 26.77 | 26.87 | 225,737 | +0.30(+1.13%) |
Jul 15, 2015 | 26.69 | 26.74 | 26.55 | 26.57 | 306,939 | -0.28(-1.04%) |
Jul 14, 2015 | 26.64 | 26.86 | 26.61 | 26.85 | 237,472 | +0.06(+0.21%) |
Jul 13, 2015 | 26.66 | 26.84 | 26.57 | 26.79 | 878,683 | +0.10(+0.38%) |
Jul 10, 2015 | 26.49 | 26.72 | 26.48 | 26.69 | 395,295 | +0.72(+2.77%) |
Jul 09, 2015 | 26.19 | 26.32 | 25.97 | 25.97 | 489,974 | +0.31(+1.22%) |
Jul 08, 2015 | 25.83 | 25.94 | 25.66 | 25.66 | 636,146 | -0.94(-3.54%) |
Jul 07, 2015 | 26.47 | 26.62 | 26.04 | 26.60 | 792,236 | -0.25(-0.95%) |
Jul 06, 2015 | 26.93 | 27.03 | 26.77 | 26.86 | 311,005 | -0.75(-2.70%) |
Jul 02, 2015 | 27.58 | 27.60 | 27.60 | 27.60 | 133,907 | +0.13(+0.49%) |
Jul 01, 2015 | 27.68 | 27.70 | 27.41 | 27.47 | 404,849 | -0.20(-0.71%) |
Jun 30, 2015 | 27.67 | 27.72 | 27.51 | 27.67 | 305,874 | +0.43(+1.59%) |
Jun 29, 2015 | 27.44 | 27.48 | 27.22 | 27.23 | 469,098 | -0.50(-1.81%) |
Jun 26, 2015 | 27.77 | 27.86 | 27.67 | 27.74 | 636,854 | -0.20(-0.73%) |
Jun 25, 2015 | 28.12 | 28.14 | 27.93 | 27.94 | 367,599 | -0.13(-0.48%) |
Jun 24, 2015 | 28.26 | 28.32 | 28.05 | 28.07 | 250,401 | -0.26(-0.92%) |
Jun 23, 2015 | 28.16 | 28.33 | 28.16 | 28.33 | 304,565 | +0.23(+0.82%) |
Jun 22, 2015 | 28.16 | 28.21 | 28.09 | 28.10 | 557,585 | +0.29(+1.06%) |
Jun 19, 2015 | 27.87 | 27.95 | 27.77 | 27.81 | 298,141 | -0.23(-0.81%) |
Jun 18, 2015 | 28.04 | 28.16 | 27.98 | 28.04 | 292,161 | +0.15(+0.54%) |
Jun 17, 2015 | 27.75 | 27.97 | 27.40 | 27.89 | 417,740 | +0.11(+0.41%) |
Jun 16, 2015 | 27.68 | 27.80 | 27.65 | 27.77 | 263,398 | +0.05(+0.18%) |
Jun 15, 2015 | 27.60 | 27.70 | 27.53 | 27.72 | 267,561 | -0.25(-0.88%) |
Jun 12, 2015 | 28.02 | 28.03 | 27.91 | 27.97 | 216,710 | -0.13(-0.47%) |
Jun 11, 2015 | 28.08 | 28.13 | 27.96 | 28.10 | 247,544 | -0.04(-0.13%) |
Jun 10, 2015 | 28.10 | 28.26 | 28.01 | 28.14 | 245,225 | +0.37(+1.32%) |
Jun 09, 2015 | 27.79 | 27.89 | 27.76 | 27.77 | 301,658 | -0.13(-0.48%) |
Jun 08, 2015 | 27.89 | 27.95 | 27.84 | 27.91 | 284,154 | +0.15(+0.55%) |
Jun 05, 2015 | 27.68 | 27.85 | 27.52 | 27.75 | 345,122 | -0.09(-0.34%) |
Jun 04, 2015 | 28.16 | 28.18 | 27.85 | 27.85 | 521,294 | -0.52(-1.83%) |
Jun 03, 2015 | 28.37 | 28.51 | 28.29 | 28.37 | 246,916 | -0.20(-0.71%) |
Jun 02, 2015 | 28.34 | 28.68 | 28.32 | 28.57 | 280,250 | +0.35(+1.23%) |