Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.24 | 20.42 | 19.55 | 19.59 | 248,350 | -0.69(-3.42%) |
Aug 28, 2015 | 19.69 | 20.49 | 19.64 | 20.28 | 241,277 | +0.48(+2.42%) |
Aug 27, 2015 | 19.60 | 20.27 | 19.28 | 19.80 | 308,848 | +0.56(+2.90%) |
Aug 26, 2015 | 19.19 | 19.27 | 17.74 | 19.24 | 922,976 | +0.63(+3.38%) |
Aug 25, 2015 | 19.72 | 20.23 | 18.18 | 18.61 | 794,565 | -0.56(-2.91%) |
Aug 24, 2015 | 18.76 | 19.96 | 17.91 | 19.17 | 794,606 | -0.67(-3.39%) |
Aug 21, 2015 | 19.72 | 20.51 | 19.46 | 19.84 | 532,994 | -0.19(-0.96%) |
Aug 20, 2015 | 20.70 | 20.89 | 19.98 | 20.04 | 511,200 | -0.77(-3.68%) |
Aug 19, 2015 | 21.40 | 21.67 | 20.69 | 20.80 | 325,400 | -0.74(-3.46%) |
Aug 18, 2015 | 21.61 | 22.00 | 21.28 | 21.55 | 226,969 | -0.01(-0.07%) |
Aug 17, 2015 | 21.40 | 21.69 | 21.07 | 21.56 | 413,172 | +0.18(+0.84%) |
Aug 14, 2015 | 21.65 | 22.12 | 20.83 | 21.38 | 211,474 | -0.40(-1.84%) |
Aug 13, 2015 | 23.51 | 23.51 | 21.56 | 21.78 | 254,616 | -0.82(-3.64%) |
Aug 12, 2015 | 22.13 | 22.94 | 21.75 | 22.61 | 156,002 | +0.04(+0.16%) |
Aug 11, 2015 | 22.53 | 23.16 | 22.11 | 22.57 | 202,344 | -0.03(-0.13%) |
Aug 10, 2015 | 22.71 | 23.47 | 21.69 | 22.60 | 340,296 | +0.06(+0.25%) |
Aug 07, 2015 | 23.27 | 23.34 | 21.56 | 22.54 | 1,130,557 | +0.03(+0.13%) |
Aug 06, 2015 | 22.38 | 23.09 | 20.57 | 22.51 | 1,057,713 | +0.14(+0.61%) |
Aug 05, 2015 | 23.61 | 24.69 | 21.92 | 22.38 | 574,092 | -1.18(-5.01%) |
Aug 04, 2015 | 25.16 | 25.50 | 23.19 | 23.56 | 737,155 | -1.67(-6.61%) |
Aug 03, 2015 | 24.60 | 25.74 | 24.55 | 25.23 | 661,936 | +0.69(+2.80%) |
Jul 31, 2015 | 24.42 | 25.59 | 24.42 | 24.54 | 585,638 | +0.08(+0.32%) |
Jul 30, 2015 | 24.70 | 24.86 | 23.72 | 24.46 | 220,354 | -0.19(-0.76%) |
Jul 29, 2015 | 23.58 | 24.96 | 23.31 | 24.65 | 466,447 | +1.29(+5.50%) |
Jul 28, 2015 | 22.20 | 23.60 | 21.91 | 23.36 | 185,473 | +1.38(+6.27%) |
Jul 27, 2015 | 22.28 | 22.41 | 21.86 | 21.98 | 276,867 | -0.39(-1.76%) |
Jul 24, 2015 | 22.46 | 22.64 | 22.11 | 22.38 | 147,621 | -0.20(-0.89%) |
Jul 23, 2015 | 22.34 | 22.91 | 22.34 | 22.58 | 134,507 | +0.19(+0.86%) |
Jul 22, 2015 | 23.00 | 23.17 | 22.22 | 22.39 | 369,715 | -0.54(-2.37%) |
Jul 21, 2015 | 22.26 | 23.22 | 21.64 | 22.93 | 254,428 | +0.76(+3.42%) |
Jul 20, 2015 | 22.09 | 22.63 | 21.66 | 22.17 | 414,409 | +0.21(+0.98%) |
Jul 17, 2015 | 22.59 | 23.27 | 21.55 | 21.96 | 350,118 | -0.73(-3.22%) |
Jul 16, 2015 | 20.62 | 22.87 | 20.04 | 22.69 | 623,700 | +1.96(+9.46%) |
Jul 15, 2015 | 22.12 | 22.61 | 20.58 | 20.72 | 359,068 | -1.44(-6.49%) |
Jul 14, 2015 | 23.42 | 23.99 | 21.86 | 22.16 | 580,444 | -1.40(-5.95%) |
Jul 13, 2015 | 24.95 | 25.33 | 22.94 | 23.57 | 824,810 | -1.05(-4.25%) |
Jul 10, 2015 | 24.02 | 24.94 | 22.93 | 24.61 | 1,678,665 | +1.02(+4.31%) |
Jul 09, 2015 | 21.83 | 23.62 | 21.03 | 23.60 | 832,564 | +2.28(+10.68%) |
Jul 08, 2015 | 20.26 | 21.58 | 19.97 | 21.32 | 403,052 | +0.95(+4.67%) |
Jul 07, 2015 | 19.87 | 20.41 | 19.87 | 20.37 | 647,315 | +0.54(+2.71%) |
Jul 06, 2015 | 20.16 | 20.40 | 19.79 | 19.83 | 327,283 | -0.59(-2.88%) |
Jul 02, 2015 | 19.99 | 20.42 | 20.42 | 20.42 | 303,126 | +0.38(+1.89%) |
Jul 01, 2015 | 20.71 | 21.05 | 19.87 | 20.04 | 176,043 | -0.29(-1.44%) |
Jun 30, 2015 | 19.92 | 20.35 | 19.76 | 20.33 | 176,654 | +0.64(+3.27%) |
Jun 29, 2015 | 20.14 | 20.14 | 19.65 | 19.69 | 316,817 | -0.54(-2.65%) |
Jun 26, 2015 | 20.22 | 20.34 | 19.82 | 20.22 | 612,176 | +0.21(+1.04%) |
Jun 25, 2015 | 20.44 | 20.96 | 19.96 | 20.02 | 301,669 | -0.26(-1.31%) |
Jun 24, 2015 | 20.58 | 20.71 | 20.04 | 20.28 | 317,277 | -0.30(-1.46%) |
Jun 23, 2015 | 20.44 | 20.98 | 20.30 | 20.58 | 362,533 | +0.14(+0.67%) |
Jun 22, 2015 | 21.11 | 21.13 | 20.40 | 20.45 | 250,988 | -0.56(-2.66%) |
Jun 19, 2015 | 20.72 | 21.22 | 20.72 | 21.00 | 275,505 | +0.49(+2.41%) |
Jun 18, 2015 | 19.58 | 20.90 | 19.33 | 20.51 | 773,195 | +0.26(+1.31%) |
Jun 17, 2015 | 21.06 | 21.39 | 20.10 | 20.24 | 790,504 | -1.00(-4.72%) |
Jun 16, 2015 | 21.50 | 21.91 | 21.13 | 21.25 | 535,369 | -0.62(-2.85%) |
Jun 15, 2015 | 22.11 | 22.11 | 20.40 | 21.87 | 1,429,871 | -0.03(-0.13%) |