Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.05 | 20.28 | 19.57 | 19.65 | 122,983 | -0.49(-2.43%) |
Aug 28, 2015 | 20.37 | 20.49 | 19.75 | 20.14 | 191,243 | -0.28(-1.37%) |
Aug 27, 2015 | 20.21 | 20.58 | 19.63 | 20.42 | 130,020 | +0.44(+2.20%) |
Aug 26, 2015 | 20.29 | 20.64 | 19.57 | 19.98 | 102,201 | +0.13(+0.65%) |
Aug 25, 2015 | 20.52 | 20.52 | 19.70 | 19.85 | 148,116 | -0.13(-0.65%) |
Aug 24, 2015 | 20.00 | 20.63 | 19.87 | 19.98 | 191,486 | -0.84(-4.03%) |
Aug 21, 2015 | 20.88 | 21.26 | 20.61 | 20.82 | 167,955 | -0.46(-2.16%) |
Aug 20, 2015 | 21.67 | 21.75 | 21.27 | 21.28 | 103,076 | -0.53(-2.43%) |
Aug 19, 2015 | 21.77 | 21.96 | 21.40 | 21.81 | 76,325 | -0.05(-0.23%) |
Aug 18, 2015 | 21.59 | 21.94 | 21.39 | 21.86 | 137,153 | +0.25(+1.16%) |
Aug 17, 2015 | 21.30 | 21.72 | 20.94 | 21.61 | 86,264 | +0.31(+1.46%) |
Aug 14, 2015 | 21.19 | 21.41 | 20.84 | 21.30 | 72,528 | +0.07(+0.33%) |
Aug 13, 2015 | 21.26 | 21.50 | 21.05 | 21.23 | 88,296 | +0.00(+0.00%) |
Aug 12, 2015 | 21.20 | 21.25 | 20.68 | 21.23 | 144,337 | -0.12(-0.56%) |
Aug 11, 2015 | 21.88 | 22.15 | 21.13 | 21.35 | 140,937 | -0.58(-2.64%) |
Aug 10, 2015 | 23.27 | 23.74 | 21.79 | 21.93 | 245,192 | -1.31(-5.64%) |
Aug 07, 2015 | 21.50 | 24.00 | 21.50 | 23.24 | 390,414 | +1.39(+6.36%) |
Aug 06, 2015 | 22.10 | 22.40 | 21.81 | 21.85 | 148,588 | -0.28(-1.27%) |
Aug 05, 2015 | 21.70 | 22.39 | 21.70 | 22.13 | 147,932 | +0.77(+3.60%) |
Aug 04, 2015 | 21.10 | 21.83 | 21.09 | 21.36 | 100,188 | +0.23(+1.09%) |
Aug 03, 2015 | 21.08 | 21.35 | 20.74 | 21.13 | 95,532 | -0.03(-0.14%) |
Jul 31, 2015 | 20.91 | 21.19 | 20.90 | 21.16 | 65,125 | +0.26(+1.24%) |
Jul 30, 2015 | 20.95 | 21.28 | 20.75 | 20.90 | 83,065 | -0.08(-0.38%) |
Jul 29, 2015 | 20.95 | 21.12 | 20.53 | 20.98 | 75,794 | +0.03(+0.14%) |
Jul 28, 2015 | 21.48 | 21.48 | 20.85 | 20.95 | 112,475 | -0.46(-2.15%) |
Jul 27, 2015 | 21.94 | 21.98 | 21.23 | 21.41 | 86,824 | -0.62(-2.81%) |
Jul 24, 2015 | 22.90 | 23.07 | 21.84 | 22.03 | 133,657 | -0.71(-3.12%) |
Jul 23, 2015 | 22.98 | 23.00 | 22.43 | 22.74 | 90,718 | -0.24(-1.04%) |
Jul 22, 2015 | 22.85 | 23.00 | 22.75 | 22.98 | 56,749 | +0.03(+0.13%) |
Jul 21, 2015 | 22.76 | 23.19 | 22.66 | 22.95 | 104,391 | +0.25(+1.10%) |
Jul 20, 2015 | 23.18 | 23.18 | 22.69 | 22.70 | 106,802 | -0.48(-2.07%) |
Jul 17, 2015 | 23.17 | 23.53 | 23.15 | 23.18 | 76,111 | +0.10(+0.43%) |
Jul 16, 2015 | 22.53 | 23.18 | 22.45 | 23.08 | 109,474 | +0.74(+3.31%) |
Jul 15, 2015 | 22.47 | 22.55 | 22.28 | 22.34 | 54,171 | -0.13(-0.58%) |
Jul 14, 2015 | 22.59 | 22.66 | 22.35 | 22.47 | 79,844 | -0.10(-0.44%) |
Jul 13, 2015 | 22.49 | 22.93 | 22.49 | 22.57 | 76,506 | +0.09(+0.40%) |
Jul 10, 2015 | 22.43 | 22.69 | 22.26 | 22.48 | 52,527 | +0.32(+1.44%) |
Jul 09, 2015 | 21.98 | 22.27 | 21.76 | 22.16 | 80,344 | +0.44(+2.03%) |
Jul 08, 2015 | 21.54 | 21.78 | 21.18 | 21.72 | 50,358 | -0.02(-0.09%) |
Jul 07, 2015 | 21.68 | 21.88 | 21.13 | 21.74 | 87,415 | +0.05(+0.23%) |
Jul 06, 2015 | 21.76 | 22.12 | 21.54 | 21.69 | 99,146 | -0.19(-0.87%) |
Jul 02, 2015 | 22.58 | 21.88 | 21.88 | 21.88 | 94,500 | -0.72(-3.19%) |
Jul 01, 2015 | 22.70 | 22.93 | 21.98 | 22.60 | 81,941 | +0.06(+0.27%) |
Jun 30, 2015 | 22.14 | 22.58 | 22.02 | 22.54 | 96,880 | +0.52(+2.36%) |
Jun 29, 2015 | 22.17 | 22.65 | 21.88 | 22.02 | 120,531 | -0.20(-0.90%) |
Jun 26, 2015 | 22.22 | 22.47 | 22.05 | 22.22 | 122,125 | +0.00(+0.00%) |
Jun 25, 2015 | 22.06 | 22.37 | 21.98 | 22.22 | 128,930 | +0.19(+0.86%) |
Jun 24, 2015 | 21.69 | 22.11 | 21.62 | 22.03 | 114,381 | +0.36(+1.66%) |
Jun 23, 2015 | 21.43 | 21.76 | 20.95 | 21.67 | 131,443 | +0.17(+0.79%) |
Jun 22, 2015 | 21.52 | 21.85 | 21.46 | 21.50 | 63,150 | +0.15(+0.70%) |
Jun 19, 2015 | 21.12 | 21.53 | 20.80 | 21.35 | 120,269 | +0.30(+1.43%) |
Jun 18, 2015 | 20.81 | 21.11 | 20.63 | 21.05 | 130,335 | +0.31(+1.49%) |
Jun 17, 2015 | 21.13 | 21.30 | 20.58 | 20.74 | 117,777 | -0.40(-1.89%) |
Jun 16, 2015 | 21.33 | 21.55 | 21.05 | 21.14 | 115,056 | -0.26(-1.21%) |
Jun 15, 2015 | 21.60 | 21.60 | 21.04 | 21.40 | 154,044 | -0.32(-1.47%) |
Jun 12, 2015 | 21.89 | 22.11 | 21.63 | 21.72 | 110,457 | -0.23(-1.05%) |
Jun 11, 2015 | 22.28 | 22.29 | 21.61 | 21.95 | 112,201 | -0.25(-1.13%) |
Jun 10, 2015 | 22.17 | 22.52 | 22.08 | 22.20 | 139,740 | +0.18(+0.82%) |
Jun 09, 2015 | 22.51 | 22.57 | 21.98 | 22.02 | 166,684 | -0.55(-2.44%) |
Jun 08, 2015 | 22.04 | 22.70 | 22.00 | 22.57 | 108,147 | +0.58(+2.64%) |
Jun 05, 2015 | 21.69 | 22.05 | 21.50 | 21.99 | 99,626 | +0.31(+1.43%) |
Jun 04, 2015 | 21.97 | 22.13 | 21.47 | 21.68 | 82,531 | -0.47(-2.12%) |
Jun 03, 2015 | 21.99 | 22.29 | 21.78 | 22.15 | 69,019 | +0.24(+1.10%) |
Jun 02, 2015 | 21.46 | 22.18 | 21.46 | 21.91 | 99,759 | +0.30(+1.39%) |