Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.02 | 22.02 | 22.00 | 22.01 | 3,999 | +0.22(+1.01%) |
Aug 28, 2015 | 21.75 | 21.82 | 21.75 | 21.79 | 2,286 | +0.12(+0.55%) |
Aug 27, 2015 | 21.56 | 21.67 | 21.55 | 21.67 | 8,522 | +0.90(+4.31%) |
Aug 26, 2015 | 20.65 | 20.86 | 20.51 | 20.77 | 5,337 | +0.05(+0.27%) |
Aug 25, 2015 | 21.05 | 21.05 | 20.54 | 20.72 | 5,186 | -0.07(-0.34%) |
Aug 24, 2015 | 20.40 | 20.87 | 20.40 | 20.79 | 7,740 | -0.39(-1.84%) |
Aug 21, 2015 | 21.49 | 21.49 | 21.07 | 21.18 | 2,622 | -0.36(-1.67%) |
Aug 20, 2015 | 21.61 | 21.63 | 21.49 | 21.54 | 3,065 | -0.36(-1.64%) |
Aug 19, 2015 | 21.92 | 21.92 | 21.86 | 21.90 | 1,808 | -0.61(-2.71%) |
Aug 18, 2015 | 22.08 | 22.51 | 22.08 | 22.51 | 12,165 | +0.34(+1.53%) |
Aug 17, 2015 | 22.17 | 22.17 | 22.17 | 22.17 | 579 | -0.03(-0.16%) |
Aug 14, 2015 | 22.17 | 22.20 | 22.17 | 22.20 | 1,128 | +0.10(+0.45%) |
Aug 13, 2015 | 22.05 | 22.11 | 22.05 | 22.11 | 929 | +0.43(+2.01%) |
Aug 12, 2015 | 21.56 | 21.67 | 21.56 | 21.67 | 1,030 | -0.55(-2.48%) |
Aug 11, 2015 | 22.18 | 22.22 | 22.11 | 22.22 | 872 | -0.62(-2.71%) |
Aug 10, 2015 | 22.84 | 22.84 | 22.84 | 22.84 | 698 | +0.53(+2.38%) |
Aug 07, 2015 | 22.32 | 22.35 | 22.31 | 22.31 | 1,516 | -0.87(-3.73%) |
Aug 05, 2015 | 23.18 | 23.18 | 23.18 | 344 | +0.23(+0.98%) | |
Aug 04, 2015 | 22.95 | 22.95 | 22.90 | 22.95 | 1,014 | +0.16(+0.70%) |
Aug 03, 2015 | 22.74 | 22.79 | 22.74 | 22.79 | 583 | -0.29(-1.26%) |
Jul 31, 2015 | 23.10 | 23.10 | 22.98 | 23.08 | 1,509 | -0.12(-0.52%) |
Jul 30, 2015 | 23.28 | 23.30 | 23.20 | 23.20 | 1,754 | -0.56(-2.36%) |
Jul 29, 2015 | 23.59 | 23.76 | 23.53 | 23.76 | 2,510 | +0.37(+1.58%) |
Jul 28, 2015 | 23.33 | 23.44 | 23.33 | 23.39 | 1,214 | +0.61(+2.68%) |
Jul 27, 2015 | 22.78 | 22.78 | 22.78 | 22.78 | 779 | -0.82(-3.47%) |
Jul 24, 2015 | 23.37 | 23.64 | 23.34 | 23.60 | 44,222 | +0.09(+0.38%) |
Jul 23, 2015 | 23.52 | 23.52 | 23.51 | 23.51 | 594 | +0.30(+1.29%) |
Jul 22, 2015 | 23.20 | 23.21 | 23.20 | 23.21 | 1,383 | -0.23(-0.98%) |
Jul 21, 2015 | 23.38 | 23.44 | 23.38 | 23.44 | 3,082 | -0.10(-0.42%) |
Jul 20, 2015 | 23.52 | 23.54 | 23.50 | 23.54 | 1,222 | -0.19(-0.80%) |
Jul 17, 2015 | 23.72 | 23.73 | 23.72 | 23.73 | 1,435 | +0.82(+3.58%) |
Jul 16, 2015 | 22.91 | 22.91 | 22.82 | 22.91 | 2,843 | +0.26(+1.15%) |
Jul 15, 2015 | 22.59 | 22.65 | 22.59 | 22.65 | 684 | +0.07(+0.31%) |
Jul 14, 2015 | 22.52 | 22.58 | 22.52 | 22.58 | 1,871 | -0.04(-0.18%) |
Jul 13, 2015 | 22.67 | 22.74 | 22.61 | 22.62 | 5,602 | +0.76(+3.48%) |
Jul 10, 2015 | 21.77 | 21.86 | 21.77 | 21.86 | 817 | +0.70(+3.31%) |
Jul 09, 2015 | 21.36 | 21.36 | 21.16 | 21.16 | 2,496 | -0.04(-0.19%) |
Jul 08, 2015 | 21.25 | 21.27 | 21.20 | 21.20 | 2,557 | -0.32(-1.51%) |
Jul 07, 2015 | 21.56 | 21.06 | 21.52 | 3,406 | +0.46(+2.21%) | |
Jul 06, 2015 | 21.11 | 21.11 | 21.06 | 21.06 | 1,571 | -0.22(-1.03%) |
Jul 02, 2015 | 21.28 | 21.28 | 21.28 | 0 | -0.53(-2.43%) | |
Jul 01, 2015 | 21.94 | 21.94 | 21.76 | 21.81 | 1,771 | +0.05(+0.23%) |
Jun 30, 2015 | 21.77 | 21.77 | 21.68 | 21.76 | 2,218 | +0.12(+0.55%) |
Jun 29, 2015 | 21.64 | 21.64 | 21.56 | 21.64 | 1,411 | -0.37(-1.68%) |
Jun 26, 2015 | 22.01 | 22.01 | 22.01 | 22.01 | 517 | +0.20(+0.89%) |
Jun 25, 2015 | 21.82 | 21.87 | 21.82 | 21.82 | 3,352 | +0.01(+0.05%) |
Jun 24, 2015 | 21.79 | 21.81 | 21.79 | 21.80 | 1,068 | +0.21(+1.00%) |
Jun 23, 2015 | 21.59 | 21.63 | 21.59 | 21.59 | 2,092 | +0.04(+0.19%) |
Jun 22, 2015 | 21.56 | 21.56 | 21.54 | 21.55 | 6,100 | -0.02(-0.12%) |
Jun 19, 2015 | 21.61 | 21.61 | 21.57 | 21.57 | 604 | +0.31(+1.48%) |
Jun 18, 2015 | 21.20 | 21.26 | 21.20 | 21.26 | 1,060 | +0.10(+0.47%) |
Jun 17, 2015 | 21.05 | 21.21 | 21.02 | 21.16 | 1,837 | -0.03(-0.14%) |
Jun 16, 2015 | 21.06 | 21.19 | 21.06 | 21.19 | 1,895 | +0.69(+3.37%) |
Jun 15, 2015 | 20.52 | 20.56 | 20.50 | 1,078 | -0.06(-0.29%) | |
Jun 12, 2015 | 20.52 | 20.56 | 20.52 | 20.56 | 1,032 | -0.30(-1.46%) |
Jun 11, 2015 | 20.89 | 20.90 | 20.86 | 20.86 | 1,057 | +0.43(+2.13%) |
Jun 10, 2015 | 20.42 | 20.43 | 20.39 | 20.43 | 1,779 | +0.45(+2.25%) |
Jun 09, 2015 | 19.95 | 19.99 | 19.92 | 19.98 | 4,328 | -0.08(-0.40%) |
Jun 08, 2015 | 20.05 | 20.06 | 20.05 | 20.06 | 747 | -0.13(-0.64%) |
Jun 05, 2015 | 20.23 | 20.24 | 20.19 | 20.19 | 874 | +0.06(+0.30%) |
Jun 04, 2015 | 20.11 | 20.16 | 20.11 | 20.13 | 11,416 | -0.31(-1.52%) |
Jun 03, 2015 | 20.51 | 20.53 | 20.44 | 20.44 | 2,748 | -0.33(-1.59%) |
Jun 02, 2015 | 20.83 | 20.83 | 20.76 | 20.77 | 9,920 | -0.20(-0.95%) |