Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.17 | 21.17 | 20.79 | 20.86 | 270,003 | -0.42(-1.97%) |
Aug 28, 2015 | 21.09 | 21.45 | 20.89 | 21.28 | 348,247 | +0.06(+0.28%) |
Aug 27, 2015 | 22.42 | 22.49 | 20.67 | 21.22 | 586,680 | -1.03(-4.64%) |
Aug 26, 2015 | 21.92 | 22.45 | 21.58 | 22.25 | 306,734 | +0.85(+4.00%) |
Aug 25, 2015 | 22.10 | 22.45 | 21.38 | 21.39 | 249,543 | +0.04(+0.21%) |
Aug 24, 2015 | 21.05 | 22.02 | 20.21 | 21.35 | 467,309 | -0.96(-4.29%) |
Aug 21, 2015 | 23.51 | 23.54 | 22.26 | 22.31 | 415,689 | -1.70(-7.09%) |
Aug 20, 2015 | 23.36 | 24.94 | 22.91 | 24.01 | 328,116 | +0.01(+0.06%) |
Aug 19, 2015 | 24.31 | 24.32 | 23.58 | 24.00 | 124,138 | -0.47(-1.93%) |
Aug 18, 2015 | 24.79 | 24.86 | 24.31 | 24.47 | 126,683 | -0.26(-1.06%) |
Aug 17, 2015 | 24.64 | 24.94 | 24.45 | 24.73 | 182,050 | -0.02(-0.07%) |
Aug 14, 2015 | 23.93 | 24.81 | 23.93 | 24.75 | 120,829 | +0.70(+2.91%) |
Aug 13, 2015 | 24.04 | 24.32 | 23.90 | 24.05 | 161,784 | +0.00(+0.00%) |
Aug 12, 2015 | 23.83 | 24.14 | 23.43 | 24.05 | 105,406 | +0.00(+0.00%) |
Aug 11, 2015 | 23.86 | 24.31 | 23.84 | 24.05 | 154,524 | -0.05(-0.21%) |
Aug 10, 2015 | 24.17 | 24.42 | 23.98 | 24.10 | 173,903 | +0.05(+0.21%) |
Aug 07, 2015 | 24.25 | 24.36 | 23.81 | 24.05 | 177,803 | -0.36(-1.48%) |
Aug 06, 2015 | 24.36 | 24.43 | 24.16 | 24.41 | 360,236 | +0.13(+0.55%) |
Aug 05, 2015 | 24.27 | 24.50 | 24.15 | 24.28 | 144,266 | +0.13(+0.55%) |
Aug 04, 2015 | 24.14 | 24.44 | 23.89 | 24.14 | 186,673 | +0.02(+0.09%) |
Aug 03, 2015 | 23.68 | 24.16 | 23.67 | 24.12 | 226,189 | +0.38(+1.61%) |
Jul 31, 2015 | 23.96 | 23.96 | 23.55 | 23.74 | 215,582 | -0.19(-0.80%) |
Jul 30, 2015 | 23.12 | 24.06 | 23.04 | 23.93 | 320,468 | +0.65(+2.79%) |
Jul 29, 2015 | 22.68 | 23.38 | 22.68 | 23.28 | 158,066 | +0.50(+2.20%) |
Jul 28, 2015 | 22.59 | 22.82 | 22.26 | 22.78 | 136,753 | +0.24(+1.05%) |
Jul 27, 2015 | 22.59 | 22.70 | 22.34 | 22.54 | 121,065 | -0.12(-0.52%) |
Jul 24, 2015 | 22.87 | 22.97 | 22.65 | 22.66 | 145,641 | -0.30(-1.32%) |
Jul 23, 2015 | 23.46 | 23.46 | 22.84 | 22.96 | 173,774 | -0.43(-1.86%) |
Jul 22, 2015 | 23.16 | 23.49 | 23.16 | 23.40 | 111,391 | +0.07(+0.32%) |
Jul 21, 2015 | 23.55 | 23.72 | 23.09 | 23.32 | 255,028 | -0.29(-1.25%) |
Jul 20, 2015 | 24.17 | 24.17 | 23.52 | 23.62 | 211,140 | -0.46(-1.93%) |
Jul 17, 2015 | 24.32 | 24.32 | 23.89 | 24.08 | 128,585 | -0.20(-0.82%) |
Jul 16, 2015 | 24.37 | 24.37 | 24.09 | 24.28 | 208,501 | +0.15(+0.61%) |
Jul 15, 2015 | 24.39 | 24.45 | 23.97 | 24.14 | 179,035 | -0.21(-0.88%) |
Jul 14, 2015 | 24.25 | 24.45 | 24.09 | 24.35 | 193,120 | +0.12(+0.49%) |
Jul 13, 2015 | 24.16 | 24.29 | 23.96 | 24.23 | 151,982 | +0.32(+1.33%) |
Jul 10, 2015 | 23.77 | 23.98 | 23.65 | 23.91 | 132,861 | +0.50(+2.14%) |
Jul 09, 2015 | 23.60 | 23.73 | 23.35 | 23.41 | 187,015 | +0.07(+0.28%) |
Jul 08, 2015 | 23.49 | 23.58 | 23.20 | 23.35 | 256,867 | -0.33(-1.40%) |
Jul 07, 2015 | 23.77 | 23.82 | 23.18 | 23.68 | 233,287 | -0.01(-0.06%) |
Jul 06, 2015 | 23.60 | 24.00 | 23.60 | 23.69 | 255,781 | -0.18(-0.74%) |
Jul 02, 2015 | 24.02 | 23.87 | 23.87 | 23.87 | 202,727 | -0.09(-0.37%) |
Jul 01, 2015 | 24.25 | 24.28 | 23.91 | 23.96 | 322,088 | -0.02(-0.09%) |
Jun 30, 2015 | 24.29 | 24.51 | 23.91 | 23.98 | 305,221 | -0.12(-0.49%) |
Jun 29, 2015 | 24.82 | 24.92 | 24.09 | 24.10 | 276,447 | -0.77(-3.08%) |
Jun 26, 2015 | 24.47 | 24.98 | 24.32 | 24.86 | 720,258 | +0.52(+2.12%) |
Jun 25, 2015 | 23.85 | 24.37 | 23.77 | 24.35 | 450,700 | +0.52(+2.16%) |
Jun 24, 2015 | 23.88 | 24.14 | 23.24 | 23.83 | 296,160 | -0.44(-1.82%) |
Jun 23, 2015 | 24.26 | 24.29 | 23.96 | 24.28 | 177,331 | +0.04(+0.18%) |
Jun 22, 2015 | 23.77 | 24.26 | 23.77 | 24.23 | 201,604 | +0.57(+2.40%) |
Jun 19, 2015 | 23.63 | 23.81 | 23.48 | 23.66 | 301,046 | +0.05(+0.22%) |
Jun 18, 2015 | 23.40 | 23.80 | 23.40 | 23.61 | 240,697 | +0.26(+1.10%) |
Jun 17, 2015 | 23.41 | 23.50 | 23.30 | 23.35 | 135,789 | +0.05(+0.22%) |
Jun 16, 2015 | 23.02 | 23.33 | 22.99 | 23.30 | 230,958 | +0.32(+1.41%) |
Jun 15, 2015 | 23.24 | 23.35 | 22.89 | 22.98 | 155,237 | -0.45(-1.92%) |
Jun 12, 2015 | 23.30 | 23.57 | 23.15 | 23.43 | 159,365 | -0.01(-0.03%) |
Jun 11, 2015 | 23.49 | 23.66 | 23.20 | 23.43 | 115,990 | -0.05(-0.22%) |
Jun 10, 2015 | 22.93 | 23.63 | 22.93 | 23.49 | 264,809 | +0.75(+3.31%) |
Jun 09, 2015 | 22.84 | 22.99 | 22.68 | 22.73 | 187,580 | -0.06(-0.26%) |
Jun 08, 2015 | 23.13 | 23.38 | 22.73 | 22.79 | 208,257 | -0.30(-1.31%) |
Jun 05, 2015 | 23.48 | 23.48 | 22.97 | 23.10 | 235,824 | -0.34(-1.45%) |
Jun 04, 2015 | 23.65 | 23.78 | 23.21 | 23.43 | 150,924 | -0.35(-1.46%) |
Jun 03, 2015 | 23.47 | 23.79 | 23.29 | 23.78 | 249,692 | +0.42(+1.80%) |
Jun 02, 2015 | 23.11 | 23.46 | 23.09 | 23.36 | 320,319 | +0.07(+0.28%) |