Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.65 | 21.20 | 20.42 | 20.60 | 241,770 | -0.26(-1.25%) |
Aug 28, 2015 | 20.50 | 20.91 | 20.36 | 20.86 | 268,480 | +0.25(+1.22%) |
Aug 27, 2015 | 20.03 | 20.64 | 20.03 | 20.61 | 684,046 | +0.66(+3.28%) |
Aug 26, 2015 | 20.17 | 20.50 | 19.59 | 19.95 | 235,301 | +0.11(+0.54%) |
Aug 25, 2015 | 19.92 | 20.47 | 19.74 | 19.85 | 170,975 | +0.36(+1.84%) |
Aug 24, 2015 | 20.13 | 20.64 | 19.49 | 19.49 | 259,613 | -1.46(-6.98%) |
Aug 21, 2015 | 20.65 | 21.29 | 20.65 | 20.95 | 191,376 | -0.10(-0.47%) |
Aug 20, 2015 | 21.11 | 21.45 | 21.03 | 21.05 | 127,250 | -0.08(-0.38%) |
Aug 19, 2015 | 21.18 | 21.54 | 20.93 | 21.13 | 95,318 | -0.18(-0.84%) |
Aug 18, 2015 | 21.25 | 21.63 | 20.94 | 21.31 | 82,928 | -0.05(-0.25%) |
Aug 17, 2015 | 20.92 | 21.61 | 20.82 | 21.36 | 107,156 | +0.34(+1.62%) |
Aug 14, 2015 | 20.95 | 21.36 | 20.90 | 21.02 | 141,310 | +0.00(+0.00%) |
Aug 13, 2015 | 21.18 | 21.44 | 20.96 | 21.02 | 175,260 | -0.03(-0.13%) |
Aug 12, 2015 | 21.09 | 21.30 | 20.85 | 21.05 | 96,410 | -0.18(-0.87%) |
Aug 11, 2015 | 20.79 | 21.40 | 20.77 | 21.23 | 110,060 | +0.30(+1.46%) |
Aug 10, 2015 | 20.69 | 20.96 | 20.42 | 20.93 | 187,510 | +0.55(+2.68%) |
Aug 07, 2015 | 20.53 | 21.15 | 20.33 | 20.38 | 179,397 | -0.07(-0.35%) |
Aug 06, 2015 | 20.30 | 20.72 | 19.70 | 20.45 | 141,288 | +0.14(+0.71%) |
Aug 05, 2015 | 20.53 | 21.00 | 17.96 | 20.31 | 663,406 | -0.54(-2.58%) |
Aug 04, 2015 | 21.01 | 21.01 | 20.74 | 20.85 | 80,312 | -0.15(-0.73%) |
Aug 03, 2015 | 21.59 | 21.59 | 20.89 | 21.00 | 73,659 | -0.55(-2.54%) |
Jul 31, 2015 | 21.26 | 21.75 | 21.05 | 21.55 | 66,875 | +0.37(+1.74%) |
Jul 30, 2015 | 21.14 | 21.35 | 21.03 | 21.18 | 70,399 | -0.06(-0.30%) |
Jul 29, 2015 | 20.96 | 21.32 | 20.84 | 21.24 | 95,791 | +0.29(+1.37%) |
Jul 28, 2015 | 21.27 | 21.27 | 20.89 | 20.96 | 57,542 | -0.24(-1.14%) |
Jul 27, 2015 | 21.34 | 21.52 | 21.08 | 21.20 | 53,519 | -0.18(-0.84%) |
Jul 24, 2015 | 21.70 | 21.93 | 21.31 | 21.38 | 82,344 | -0.37(-1.69%) |
Jul 23, 2015 | 21.98 | 21.99 | 21.48 | 21.74 | 112,078 | -0.22(-1.02%) |
Jul 22, 2015 | 21.16 | 22.03 | 21.15 | 21.97 | 110,005 | +0.74(+3.46%) |
Jul 21, 2015 | 21.14 | 21.44 | 21.03 | 21.23 | 130,738 | +0.09(+0.42%) |
Jul 20, 2015 | 21.10 | 21.49 | 21.10 | 21.14 | 180,085 | -0.08(-0.38%) |
Jul 17, 2015 | 21.23 | 21.46 | 21.08 | 21.22 | 46,506 | +0.04(+0.17%) |
Jul 16, 2015 | 21.20 | 21.44 | 21.11 | 21.19 | 84,849 | +0.09(+0.42%) |
Jul 15, 2015 | 21.34 | 21.44 | 21.07 | 21.10 | 60,845 | -0.29(-1.34%) |
Jul 14, 2015 | 21.10 | 21.51 | 21.08 | 21.39 | 63,251 | +0.23(+1.10%) |
Jul 13, 2015 | 20.98 | 21.25 | 20.83 | 21.15 | 156,505 | +0.27(+1.29%) |
Jul 10, 2015 | 21.15 | 21.52 | 20.70 | 20.88 | 147,288 | -0.05(-0.26%) |
Jul 09, 2015 | 20.88 | 21.13 | 20.88 | 20.94 | 53,347 | +0.26(+1.26%) |
Jul 08, 2015 | 21.15 | 21.24 | 20.19 | 20.68 | 187,397 | -0.65(-3.03%) |
Jul 07, 2015 | 21.39 | 21.49 | 21.12 | 21.32 | 104,742 | -0.15(-0.71%) |
Jul 06, 2015 | 21.19 | 21.57 | 21.08 | 21.48 | 93,698 | +0.17(+0.80%) |
Jul 02, 2015 | 21.48 | 21.31 | 21.31 | 21.31 | 58,437 | -0.13(-0.59%) |
Jul 01, 2015 | 21.52 | 21.54 | 21.34 | 21.43 | 55,618 | +0.02(+0.08%) |
Jun 30, 2015 | 21.37 | 21.59 | 21.25 | 21.41 | 47,317 | +0.18(+0.84%) |
Jun 29, 2015 | 21.68 | 21.76 | 21.22 | 21.23 | 97,882 | -0.60(-2.75%) |
Jun 26, 2015 | 21.94 | 21.99 | 21.71 | 21.83 | 140,484 | -0.04(-0.21%) |
Jun 25, 2015 | 21.89 | 22.03 | 21.75 | 21.88 | 92,728 | +0.01(+0.04%) |
Jun 24, 2015 | 22.08 | 22.14 | 21.74 | 21.87 | 81,875 | -0.25(-1.14%) |
Jun 23, 2015 | 22.03 | 22.27 | 21.92 | 22.12 | 185,612 | +0.13(+0.61%) |
Jun 22, 2015 | 22.24 | 22.36 | 21.93 | 21.99 | 143,774 | -0.21(-0.93%) |
Jun 19, 2015 | 21.95 | 22.22 | 21.67 | 22.19 | 373,430 | +0.30(+1.39%) |
Jun 18, 2015 | 21.90 | 22.15 | 21.83 | 21.89 | 97,169 | +0.06(+0.29%) |
Jun 17, 2015 | 21.78 | 21.94 | 21.65 | 21.83 | 202,104 | +0.14(+0.66%) |
Jun 16, 2015 | 21.57 | 21.92 | 21.47 | 21.68 | 101,447 | +0.10(+0.46%) |
Jun 15, 2015 | 21.63 | 21.73 | 21.33 | 21.58 | 152,194 | -0.23(-1.07%) |
Jun 12, 2015 | 21.72 | 21.89 | 21.63 | 21.82 | 89,387 | +0.11(+0.50%) |
Jun 11, 2015 | 21.82 | 22.18 | 21.67 | 21.71 | 204,550 | -0.11(-0.49%) |
Jun 10, 2015 | 22.12 | 22.39 | 21.75 | 21.82 | 244,407 | -0.24(-1.10%) |
Jun 09, 2015 | 21.98 | 22.12 | 21.75 | 22.06 | 96,297 | +0.05(+0.24%) |
Jun 08, 2015 | 22.19 | 22.27 | 21.98 | 22.00 | 84,753 | -0.28(-1.25%) |
Jun 05, 2015 | 22.28 | 22.31 | 22.10 | 22.28 | 62,924 | -0.04(-0.16%) |
Jun 04, 2015 | 22.25 | 22.38 | 22.19 | 22.32 | 229,507 | -0.06(-0.28%) |
Jun 03, 2015 | 22.41 | 22.46 | 22.01 | 22.38 | 208,610 | -0.06(-0.28%) |
Jun 02, 2015 | 22.43 | 22.61 | 22.31 | 22.44 | 92,795 | -0.02(-0.08%) |