Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.68 | 22.75 | 22.62 | 22.62 | 80,768 | -0.05(-0.23%) |
Aug 28, 2015 | 22.70 | 22.73 | 22.65 | 22.67 | 44,577 | +0.01(+0.03%) |
Aug 27, 2015 | 22.64 | 22.69 | 22.59 | 22.66 | 220,699 | +0.04(+0.16%) |
Aug 26, 2015 | 22.64 | 22.70 | 22.61 | 22.63 | 146,547 | -0.09(-0.38%) |
Aug 25, 2015 | 22.75 | 22.75 | 22.67 | 22.71 | 150,989 | -0.08(-0.36%) |
Aug 24, 2015 | 22.90 | 22.91 | 22.75 | 22.80 | 144,055 | +0.01(+0.03%) |
Aug 21, 2015 | 22.77 | 22.80 | 22.75 | 22.79 | 121,018 | +0.04(+0.16%) |
Aug 20, 2015 | 22.74 | 22.76 | 22.74 | 22.75 | 29,381 | +0.02(+0.07%) |
Aug 19, 2015 | 22.65 | 22.75 | 22.64 | 22.74 | 79,331 | +0.08(+0.37%) |
Aug 18, 2015 | 22.69 | 22.69 | 22.65 | 22.65 | 63,060 | -0.04(-0.16%) |
Aug 17, 2015 | 22.71 | 22.72 | 22.69 | 22.69 | 593,059 | +0.04(+0.17%) |
Aug 14, 2015 | 22.64 | 22.69 | 22.64 | 22.65 | 156,447 | -0.03(-0.14%) |
Aug 13, 2015 | 22.71 | 22.73 | 22.67 | 22.68 | 148,886 | -0.05(-0.21%) |
Aug 12, 2015 | 22.76 | 22.81 | 22.73 | 22.73 | 188,572 | -0.02(-0.09%) |
Aug 11, 2015 | 22.75 | 22.77 | 22.71 | 22.75 | 824,848 | +0.08(+0.35%) |
Aug 10, 2015 | 22.70 | 22.71 | 22.62 | 22.67 | 1,376,161 | -0.05(-0.21%) |
Aug 07, 2015 | 22.68 | 22.74 | 22.68 | 22.72 | 201,322 | +0.05(+0.21%) |
Aug 06, 2015 | 22.64 | 22.69 | 22.64 | 22.67 | 37,707 | +0.02(+0.09%) |
Aug 05, 2015 | 22.66 | 22.66 | 22.62 | 22.65 | 177,912 | -0.04(-0.19%) |
Aug 04, 2015 | 22.73 | 22.76 | 22.68 | 22.69 | 69,793 | -0.05(-0.23%) |
Aug 03, 2015 | 22.73 | 22.78 | 22.73 | 22.75 | 185,029 | +0.02(+0.10%) |
Jul 31, 2015 | 22.73 | 22.73 | 22.70 | 22.72 | 31,066 | +0.07(+0.33%) |
Jul 30, 2015 | 22.61 | 22.66 | 22.61 | 22.65 | 52,097 | +0.03(+0.12%) |
Jul 29, 2015 | 22.62 | 22.65 | 22.60 | 22.62 | 47,665 | -0.01(-0.05%) |
Jul 28, 2015 | 22.63 | 22.66 | 22.63 | 22.63 | 69,823 | -0.04(-0.17%) |
Jul 27, 2015 | 22.67 | 22.68 | 22.65 | 22.67 | 55,900 | +0.03(+0.14%) |
Jul 24, 2015 | 22.64 | 22.65 | 22.62 | 22.64 | 66,552 | +0.01(+0.05%) |
Jul 23, 2015 | 22.59 | 22.64 | 22.56 | 22.63 | 220,001 | +0.04(+0.17%) |
Jul 22, 2015 | 22.59 | 22.61 | 22.58 | 22.59 | 126,764 | +0.02(+0.09%) |
Jul 21, 2015 | 22.52 | 22.59 | 22.52 | 22.57 | 157,493 | +0.01(+0.05%) |
Jul 20, 2015 | 22.57 | 22.57 | 22.53 | 22.56 | 76,864 | -0.02(-0.10%) |
Jul 17, 2015 | 22.57 | 22.59 | 22.56 | 22.58 | 57,717 | +0.01(+0.03%) |
Jul 16, 2015 | 22.50 | 22.57 | 22.50 | 22.57 | 80,807 | +0.03(+0.14%) |
Jul 15, 2015 | 22.50 | 22.56 | 22.50 | 22.54 | 57,205 | +0.03(+0.14%) |
Jul 14, 2015 | 22.51 | 22.51 | 22.48 | 22.51 | 357,795 | +0.06(+0.26%) |
Jul 13, 2015 | 22.42 | 22.47 | 22.42 | 22.45 | 49,432 | -0.03(-0.14%) |
Jul 10, 2015 | 22.52 | 22.52 | 22.45 | 22.48 | 431,798 | -0.09(-0.42%) |
Jul 09, 2015 | 22.62 | 22.64 | 22.58 | 22.58 | 73,020 | -0.11(-0.50%) |
Jul 08, 2015 | 22.67 | 22.70 | 22.64 | 22.69 | 171,411 | +0.09(+0.38%) |
Jul 07, 2015 | 22.71 | 22.72 | 22.60 | 22.61 | 116,224 | +0.02(+0.07%) |
Jul 06, 2015 | 22.61 | 22.63 | 22.56 | 22.59 | 84,105 | +0.07(+0.33%) |
Jul 02, 2015 | 22.49 | 22.51 | 22.51 | 22.51 | 45,563 | +0.06(+0.26%) |
Jul 01, 2015 | 22.47 | 22.49 | 22.43 | 22.46 | 335,606 | -0.05(-0.20%) |
Jun 30, 2015 | 22.48 | 22.57 | 22.48 | 22.50 | 105,162 | -0.04(-0.16%) |
Jun 29, 2015 | 22.50 | 22.56 | 22.45 | 22.54 | 63,330 | +0.14(+0.61%) |
Jun 26, 2015 | 22.41 | 22.44 | 22.38 | 22.40 | 77,118 | -0.07(-0.33%) |
Jun 25, 2015 | 22.49 | 22.52 | 22.44 | 22.47 | 360,442 | -0.03(-0.14%) |
Jun 24, 2015 | 22.48 | 22.52 | 22.45 | 22.51 | 64,052 | +0.05(+0.21%) |
Jun 23, 2015 | 22.46 | 22.51 | 22.45 | 22.46 | 92,716 | -0.04(-0.17%) |
Jun 22, 2015 | 22.55 | 22.55 | 22.49 | 22.50 | 34,666 | -0.10(-0.45%) |
Jun 19, 2015 | 22.56 | 22.62 | 22.56 | 22.60 | 95,953 | +0.05(+0.23%) |
Jun 18, 2015 | 22.53 | 22.55 | 22.49 | 22.55 | 138,747 | +0.00(+0.00%) |
Jun 17, 2015 | 22.51 | 22.56 | 22.45 | 22.55 | 122,577 | +0.01(+0.05%) |
Jun 16, 2015 | 22.54 | 22.56 | 22.51 | 22.54 | 62,001 | +0.04(+0.16%) |
Jun 15, 2015 | 22.56 | 22.56 | 22.50 | 22.50 | 76,340 | +0.02(+0.09%) |
Jun 12, 2015 | 22.45 | 22.56 | 22.45 | 22.48 | 57,915 | +0.00(+0.00%) |
Jun 11, 2015 | 22.43 | 22.49 | 22.40 | 22.48 | 73,623 | +0.11(+0.47%) |
Jun 10, 2015 | 22.40 | 22.41 | 22.35 | 22.38 | 142,953 | -0.03(-0.12%) |
Jun 09, 2015 | 22.53 | 22.53 | 22.38 | 22.40 | 992,790 | -0.10(-0.45%) |
Jun 08, 2015 | 22.53 | 22.53 | 22.50 | 22.51 | 272,232 | +0.02(+0.07%) |
Jun 05, 2015 | 22.49 | 22.55 | 22.48 | 22.49 | 87,084 | -0.12(-0.54%) |
Jun 04, 2015 | 22.56 | 22.62 | 22.56 | 22.61 | 58,461 | +0.07(+0.31%) |
Jun 03, 2015 | 22.56 | 22.57 | 22.52 | 22.54 | 79,804 | -0.09(-0.42%) |
Jun 02, 2015 | 22.64 | 22.64 | 22.61 | 22.64 | 38,832 | -0.08(-0.36%) |