Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.73 | 20.73 | 20.17 | 20.20 | 1,757,021 | -0.54(-2.61%) |
Aug 28, 2015 | 20.67 | 20.75 | 20.45 | 20.74 | 1,171,450 | +0.08(+0.39%) |
Aug 27, 2015 | 20.61 | 20.88 | 20.33 | 20.66 | 1,508,075 | +0.24(+1.18%) |
Aug 26, 2015 | 20.17 | 20.46 | 19.88 | 20.42 | 1,938,575 | +0.63(+3.18%) |
Aug 25, 2015 | 21.10 | 21.12 | 19.71 | 19.79 | 2,664,904 | -0.79(-3.84%) |
Aug 24, 2015 | 20.85 | 21.37 | 20.50 | 20.58 | 1,691,891 | -1.07(-4.96%) |
Aug 21, 2015 | 22.18 | 22.22 | 21.63 | 21.65 | 1,558,237 | -0.62(-2.79%) |
Aug 20, 2015 | 22.49 | 22.53 | 22.26 | 22.27 | 870,003 | -0.29(-1.26%) |
Aug 19, 2015 | 22.53 | 22.67 | 22.40 | 22.56 | 1,017,735 | -0.08(-0.36%) |
Aug 18, 2015 | 22.51 | 22.66 | 22.46 | 22.64 | 527,382 | +0.07(+0.29%) |
Aug 17, 2015 | 22.27 | 22.58 | 22.10 | 22.57 | 944,872 | +0.31(+1.41%) |
Aug 14, 2015 | 22.13 | 22.30 | 22.01 | 22.26 | 642,625 | +0.07(+0.30%) |
Aug 13, 2015 | 22.41 | 22.69 | 21.89 | 22.19 | 510,372 | +0.07(+0.33%) |
Aug 12, 2015 | 22.02 | 22.14 | 21.80 | 22.12 | 733,071 | +0.03(+0.13%) |
Aug 11, 2015 | 22.00 | 22.24 | 21.89 | 22.09 | 860,848 | +0.06(+0.27%) |
Aug 10, 2015 | 22.16 | 22.24 | 21.92 | 22.03 | 714,771 | -0.02(-0.10%) |
Aug 07, 2015 | 21.89 | 22.12 | 21.69 | 22.05 | 923,997 | +0.12(+0.53%) |
Aug 06, 2015 | 21.59 | 21.96 | 21.54 | 21.94 | 1,710,442 | +0.35(+1.63%) |
Aug 05, 2015 | 21.59 | 21.93 | 21.40 | 21.59 | 1,659,436 | +0.19(+0.89%) |
Aug 04, 2015 | 21.54 | 21.79 | 21.34 | 21.40 | 1,054,026 | -0.20(-0.95%) |
Aug 03, 2015 | 21.46 | 21.61 | 21.40 | 21.60 | 958,984 | +0.18(+0.82%) |
Jul 31, 2015 | 21.52 | 21.61 | 21.41 | 21.42 | 954,595 | +0.08(+0.38%) |
Jul 30, 2015 | 21.33 | 21.56 | 21.19 | 21.34 | 790,336 | -0.04(-0.17%) |
Jul 29, 2015 | 21.26 | 21.59 | 21.08 | 21.38 | 1,101,407 | +0.12(+0.55%) |
Jul 28, 2015 | 21.26 | 21.34 | 21.08 | 21.26 | 1,019,010 | +0.02(+0.10%) |
Jul 27, 2015 | 21.21 | 21.40 | 21.11 | 21.24 | 1,083,992 | -0.01(-0.03%) |
Jul 24, 2015 | 20.98 | 21.34 | 20.94 | 21.25 | 1,163,481 | +0.24(+1.15%) |
Jul 23, 2015 | 21.24 | 21.24 | 20.88 | 21.01 | 1,242,524 | -0.24(-1.14%) |
Jul 22, 2015 | 21.14 | 21.32 | 21.10 | 21.25 | 740,415 | +0.10(+0.48%) |
Jul 21, 2015 | 21.23 | 21.42 | 21.12 | 21.15 | 935,611 | -0.05(-0.24%) |
Jul 20, 2015 | 21.10 | 21.26 | 21.04 | 21.20 | 821,251 | +0.03(+0.14%) |
Jul 17, 2015 | 21.23 | 21.36 | 21.09 | 21.17 | 878,990 | -0.10(-0.48%) |
Jul 16, 2015 | 21.20 | 21.36 | 21.07 | 21.27 | 717,267 | +0.18(+0.87%) |
Jul 15, 2015 | 21.07 | 21.18 | 20.83 | 21.09 | 856,107 | -0.07(-0.35%) |
Jul 14, 2015 | 20.91 | 21.21 | 20.78 | 21.16 | 1,455,218 | +0.29(+1.40%) |
Jul 13, 2015 | 20.73 | 21.10 | 20.72 | 20.87 | 1,150,133 | +0.15(+0.74%) |
Jul 10, 2015 | 20.71 | 20.91 | 20.62 | 20.72 | 881,418 | +0.11(+0.53%) |
Jul 09, 2015 | 20.67 | 20.78 | 20.54 | 20.61 | 1,080,408 | +0.05(+0.25%) |
Jul 08, 2015 | 20.42 | 20.58 | 20.33 | 20.55 | 1,167,776 | +0.01(+0.04%) |
Jul 07, 2015 | 20.31 | 20.61 | 20.17 | 20.55 | 1,548,729 | +0.39(+1.92%) |
Jul 06, 2015 | 20.05 | 20.26 | 20.02 | 20.16 | 1,944,225 | +0.04(+0.22%) |
Jul 02, 2015 | 20.24 | 20.12 | 20.12 | 20.12 | 1,200,599 | +0.03(+0.15%) |
Jul 01, 2015 | 19.67 | 20.10 | 19.63 | 20.09 | 1,666,617 | +0.39(+2.00%) |
Jun 30, 2015 | 19.74 | 19.82 | 19.49 | 19.69 | 1,677,561 | +0.07(+0.34%) |
Jun 29, 2015 | 20.03 | 20.18 | 19.61 | 19.63 | 1,202,097 | -0.49(-2.43%) |
Jun 26, 2015 | 19.98 | 20.14 | 19.88 | 20.12 | 1,241,697 | +0.15(+0.77%) |
Jun 25, 2015 | 20.11 | 20.18 | 19.91 | 19.96 | 1,505,600 | -0.17(-0.83%) |
Jun 24, 2015 | 20.42 | 20.55 | 20.13 | 20.13 | 1,512,378 | -0.27(-1.32%) |
Jun 23, 2015 | 20.63 | 20.72 | 20.37 | 20.40 | 1,255,193 | -0.30(-1.44%) |
Jun 22, 2015 | 20.89 | 21.03 | 20.68 | 20.70 | 1,164,982 | -0.15(-0.73%) |
Jun 19, 2015 | 21.04 | 21.09 | 20.77 | 20.85 | 2,860,902 | -0.33(-1.58%) |
Jun 18, 2015 | 20.83 | 21.26 | 20.83 | 21.18 | 1,616,564 | +0.40(+1.92%) |
Jun 17, 2015 | 20.67 | 20.82 | 20.49 | 20.78 | 1,399,038 | +0.14(+0.70%) |
Jun 16, 2015 | 20.52 | 20.67 | 20.50 | 20.64 | 1,045,652 | +0.11(+0.53%) |
Jun 15, 2015 | 20.71 | 20.72 | 20.49 | 20.53 | 707,991 | -0.21(-1.01%) |
Jun 12, 2015 | 20.81 | 21.00 | 20.72 | 20.74 | 782,588 | -0.10(-0.49%) |
Jun 11, 2015 | 20.74 | 20.93 | 20.71 | 20.84 | 1,892,528 | +0.20(+0.98%) |
Jun 10, 2015 | 20.48 | 20.79 | 20.38 | 20.64 | 632,562 | +0.20(+0.99%) |
Jun 09, 2015 | 20.48 | 20.55 | 20.32 | 20.43 | 627,295 | -0.04(-0.21%) |
Jun 08, 2015 | 20.55 | 20.62 | 20.46 | 20.48 | 700,515 | -0.06(-0.28%) |
Jun 05, 2015 | 20.47 | 20.67 | 20.36 | 20.54 | 1,221,313 | -0.22(-1.05%) |
Jun 04, 2015 | 20.78 | 20.88 | 20.70 | 20.75 | 984,467 | -0.04(-0.21%) |
Jun 03, 2015 | 21.02 | 21.18 | 20.77 | 20.80 | 1,110,844 | -0.26(-1.24%) |
Jun 02, 2015 | 21.41 | 21.49 | 20.98 | 21.06 | 1,667,415 | -0.45(-2.09%) |