Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.57 | 24.08 | 23.38 | 24.08 | 39,150 | +0.32(+1.35%) |
Aug 28, 2015 | 23.54 | 23.95 | 23.50 | 23.76 | 44,168 | -0.15(-0.63%) |
Aug 27, 2015 | 22.88 | 23.91 | 22.81 | 23.91 | 43,736 | +1.17(+5.15%) |
Aug 26, 2015 | 21.96 | 22.75 | 21.78 | 22.74 | 72,469 | +0.87(+3.98%) |
Aug 25, 2015 | 22.25 | 22.73 | 21.83 | 21.87 | 39,040 | -0.26(-1.17%) |
Aug 24, 2015 | 22.05 | 22.27 | 20.92 | 22.13 | 56,598 | -0.15(-0.67%) |
Aug 21, 2015 | 22.59 | 22.70 | 22.28 | 22.28 | 57,783 | -0.53(-2.32%) |
Aug 20, 2015 | 23.14 | 23.17 | 22.75 | 22.81 | 84,460 | -0.68(-2.89%) |
Aug 19, 2015 | 23.66 | 23.79 | 23.42 | 23.49 | 32,270 | -0.20(-0.84%) |
Aug 18, 2015 | 23.74 | 23.92 | 23.60 | 23.69 | 22,867 | -0.07(-0.29%) |
Aug 17, 2015 | 23.71 | 23.89 | 23.45 | 23.76 | 46,082 | +0.11(+0.47%) |
Aug 14, 2015 | 23.87 | 24.26 | 23.65 | 23.65 | 51,959 | -0.39(-1.62%) |
Aug 13, 2015 | 23.82 | 24.21 | 23.79 | 24.04 | 19,862 | -0.01(-0.04%) |
Aug 12, 2015 | 24.47 | 24.59 | 23.79 | 24.05 | 16,506 | -0.33(-1.35%) |
Aug 11, 2015 | 24.91 | 24.91 | 24.35 | 24.38 | 19,640 | -0.92(-3.64%) |
Aug 10, 2015 | 24.93 | 25.30 | 24.75 | 25.30 | 18,596 | +0.44(+1.77%) |
Aug 07, 2015 | 24.80 | 25.12 | 24.80 | 24.86 | 24,423 | -0.10(-0.40%) |
Aug 06, 2015 | 24.26 | 24.96 | 24.26 | 24.96 | 82,648 | +0.79(+3.27%) |
Aug 05, 2015 | 24.01 | 24.21 | 23.85 | 24.17 | 9,325 | +0.04(+0.17%) |
Aug 04, 2015 | 24.16 | 24.26 | 24.01 | 24.13 | 29,908 | +0.00(+0.00%) |
Aug 03, 2015 | 24.25 | 24.43 | 24.13 | 24.13 | 22,961 | -0.06(-0.25%) |
Jul 31, 2015 | 24.02 | 24.49 | 23.94 | 24.19 | 23,280 | +0.49(+2.05%) |
Jul 30, 2015 | 23.39 | 23.72 | 23.25 | 23.70 | 16,443 | -0.07(-0.27%) |
Jul 29, 2015 | 23.76 | 23.97 | 23.73 | 23.77 | 73,437 | -0.06(-0.25%) |
Jul 28, 2015 | 23.64 | 23.97 | 23.64 | 23.83 | 17,842 | +0.32(+1.36%) |
Jul 27, 2015 | 23.41 | 23.65 | 23.41 | 23.51 | 27,739 | -0.09(-0.38%) |
Jul 24, 2015 | 23.81 | 23.81 | 23.40 | 23.60 | 45,720 | -0.21(-0.88%) |
Jul 23, 2015 | 23.59 | 23.81 | 23.42 | 23.81 | 34,206 | +0.20(+0.85%) |
Jul 22, 2015 | 24.53 | 24.53 | 23.43 | 23.61 | 65,885 | -1.21(-4.88%) |
Jul 21, 2015 | 25.02 | 25.02 | 24.73 | 24.82 | 70,871 | -0.08(-0.32%) |
Jul 20, 2015 | 24.67 | 25.00 | 24.67 | 24.90 | 25,221 | -0.12(-0.46%) |
Jul 17, 2015 | 24.80 | 25.02 | 24.77 | 25.02 | 51,556 | +0.02(+0.06%) |
Jul 16, 2015 | 24.96 | 25.23 | 24.91 | 25.00 | 46,844 | -0.03(-0.12%) |
Jul 15, 2015 | 25.14 | 25.29 | 25.01 | 25.03 | 72,978 | -0.31(-1.22%) |
Jul 14, 2015 | 24.48 | 25.34 | 24.48 | 25.34 | 464,894 | +0.92(+3.77%) |
Jul 13, 2015 | 24.66 | 24.75 | 24.42 | 24.42 | 17,207 | -0.26(-1.05%) |
Jul 10, 2015 | 24.92 | 24.97 | 24.48 | 24.68 | 31,391 | -0.08(-0.32%) |
Jul 09, 2015 | 24.96 | 24.96 | 24.74 | 24.76 | 27,149 | -0.13(-0.52%) |
Jul 08, 2015 | 24.60 | 24.99 | 24.60 | 24.89 | 21,835 | +0.02(+0.08%) |
Jul 07, 2015 | 24.64 | 24.96 | 24.53 | 24.87 | 19,784 | +0.11(+0.44%) |
Jul 06, 2015 | 23.99 | 24.84 | 23.99 | 24.76 | 15,099 | +0.09(+0.36%) |
Jul 02, 2015 | 24.67 | 24.67 | 24.67 | 0 | +0.22(+0.90%) | |
Jul 01, 2015 | 24.15 | 24.56 | 24.15 | 24.45 | 28,151 | +0.08(+0.33%) |
Jun 30, 2015 | 24.38 | 24.49 | 24.19 | 24.37 | 27,366 | +0.16(+0.66%) |
Jun 29, 2015 | 24.45 | 24.55 | 24.21 | 24.21 | 17,866 | -0.59(-2.38%) |
Jun 26, 2015 | 24.65 | 24.93 | 24.54 | 24.80 | 30,673 | +0.03(+0.12%) |
Jun 25, 2015 | 24.97 | 25.07 | 24.65 | 24.77 | 31,076 | -0.14(-0.54%) |
Jun 24, 2015 | 25.08 | 25.29 | 24.91 | 24.91 | 43,443 | -0.38(-1.48%) |
Jun 23, 2015 | 25.27 | 25.36 | 25.14 | 25.28 | 46,772 | +0.04(+0.16%) |
Jun 22, 2015 | 25.57 | 25.62 | 25.23 | 25.24 | 24,105 | -0.32(-1.25%) |
Jun 19, 2015 | 25.66 | 25.71 | 25.53 | 25.56 | 18,984 | -0.10(-0.39%) |
Jun 18, 2015 | 25.94 | 26.11 | 25.61 | 25.66 | 12,972 | -0.41(-1.57%) |
Jun 17, 2015 | 25.72 | 26.09 | 25.47 | 26.07 | 48,506 | +0.29(+1.12%) |
Jun 16, 2015 | 25.29 | 25.79 | 25.29 | 25.78 | 50,737 | +0.24(+0.94%) |
Jun 15, 2015 | 25.40 | 25.69 | 25.29 | 25.54 | 21,348 | -0.05(-0.20%) |
Jun 12, 2015 | 25.45 | 25.60 | 25.27 | 25.59 | 14,675 | +0.07(+0.27%) |
Jun 11, 2015 | 25.27 | 25.53 | 25.27 | 25.52 | 22,112 | +0.10(+0.38%) |
Jun 10, 2015 | 25.19 | 25.63 | 25.19 | 25.42 | 35,187 | +0.36(+1.45%) |
Jun 09, 2015 | 24.43 | 25.08 | 24.43 | 25.06 | 53,976 | +0.06(+0.24%) |
Jun 08, 2015 | 24.84 | 25.00 | 24.75 | 25.00 | 14,657 | +0.22(+0.89%) |
Jun 05, 2015 | 24.80 | 25.06 | 24.68 | 24.78 | 31,108 | -0.39(-1.55%) |
Jun 04, 2015 | 24.51 | 25.27 | 24.51 | 25.17 | 43,273 | +1.14(+4.74%) |
Jun 03, 2015 | 24.56 | 24.56 | 23.92 | 24.03 | 30,381 | -0.67(-2.71%) |
Jun 02, 2015 | 24.48 | 24.86 | 24.42 | 24.70 | 32,859 | +0.27(+1.11%) |