Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.41 | 23.04 | 22.34 | 22.95 | 509,032 | +0.51(+2.28%) |
Aug 28, 2015 | 22.37 | 22.57 | 22.19 | 22.44 | 514,560 | -0.04(-0.20%) |
Aug 27, 2015 | 22.59 | 22.66 | 22.29 | 22.48 | 546,449 | +0.26(+1.15%) |
Aug 26, 2015 | 22.02 | 22.29 | 21.69 | 22.23 | 628,601 | +0.64(+2.98%) |
Aug 25, 2015 | 22.10 | 22.29 | 21.57 | 21.58 | 614,674 | -0.07(-0.30%) |
Aug 24, 2015 | 21.39 | 22.31 | 20.28 | 21.65 | 1,145,701 | -0.69(-3.11%) |
Aug 21, 2015 | 22.84 | 22.94 | 22.28 | 22.35 | 754,726 | -0.70(-3.05%) |
Aug 20, 2015 | 23.03 | 23.16 | 22.86 | 23.05 | 620,543 | -0.20(-0.85%) |
Aug 19, 2015 | 23.21 | 23.44 | 22.85 | 23.24 | 417,761 | -0.01(-0.06%) |
Aug 18, 2015 | 23.27 | 23.43 | 23.08 | 23.26 | 588,395 | -0.07(-0.31%) |
Aug 17, 2015 | 23.40 | 23.49 | 23.15 | 23.33 | 496,207 | -0.29(-1.24%) |
Aug 14, 2015 | 23.39 | 23.65 | 23.22 | 23.63 | 576,256 | +0.23(+0.97%) |
Aug 13, 2015 | 23.33 | 23.63 | 23.26 | 23.40 | 254,742 | +0.02(+0.09%) |
Aug 12, 2015 | 23.46 | 23.52 | 22.85 | 23.38 | 431,697 | -0.04(-0.16%) |
Aug 11, 2015 | 23.25 | 23.52 | 23.17 | 23.41 | 445,654 | -0.06(-0.25%) |
Aug 10, 2015 | 23.91 | 24.04 | 23.38 | 23.47 | 888,421 | -0.40(-1.68%) |
Aug 07, 2015 | 23.71 | 24.02 | 23.70 | 23.87 | 534,701 | +0.03(+0.12%) |
Aug 06, 2015 | 23.95 | 23.95 | 23.64 | 23.84 | 595,526 | -0.15(-0.61%) |
Aug 05, 2015 | 23.92 | 24.23 | 23.69 | 23.99 | 728,399 | +0.15(+0.64%) |
Aug 04, 2015 | 23.30 | 24.33 | 23.17 | 23.84 | 1,261,622 | +0.38(+1.61%) |
Aug 03, 2015 | 23.50 | 23.54 | 23.18 | 23.46 | 1,078,222 | -0.04(-0.19%) |
Jul 31, 2015 | 23.30 | 24.51 | 23.30 | 23.50 | 2,128,049 | -2.05(-8.01%) |
Jul 30, 2015 | 24.72 | 25.59 | 24.49 | 25.55 | 708,876 | +0.82(+3.33%) |
Jul 29, 2015 | 25.03 | 25.07 | 24.48 | 24.72 | 622,856 | -0.24(-0.96%) |
Jul 28, 2015 | 24.40 | 25.04 | 24.40 | 24.96 | 651,890 | +0.66(+2.73%) |
Jul 27, 2015 | 24.45 | 24.75 | 24.18 | 24.30 | 507,479 | -0.20(-0.80%) |
Jul 24, 2015 | 24.95 | 24.99 | 24.36 | 24.50 | 442,854 | -0.32(-1.29%) |
Jul 23, 2015 | 24.92 | 25.09 | 24.74 | 24.82 | 598,887 | +0.01(+0.03%) |
Jul 22, 2015 | 24.75 | 24.86 | 24.56 | 24.81 | 401,860 | -0.05(-0.21%) |
Jul 21, 2015 | 24.93 | 25.00 | 24.73 | 24.86 | 678,044 | -0.02(-0.09%) |
Jul 20, 2015 | 24.46 | 25.04 | 24.46 | 24.88 | 579,730 | +0.43(+1.76%) |
Jul 17, 2015 | 24.32 | 24.48 | 24.13 | 24.45 | 223,700 | +0.14(+0.57%) |
Jul 16, 2015 | 24.56 | 24.62 | 24.26 | 24.32 | 360,644 | -0.08(-0.33%) |
Jul 15, 2015 | 25.04 | 25.04 | 24.22 | 24.40 | 701,614 | -0.82(-3.26%) |
Jul 14, 2015 | 24.83 | 25.36 | 24.83 | 25.22 | 413,069 | +0.33(+1.35%) |
Jul 13, 2015 | 24.48 | 24.89 | 24.45 | 24.88 | 180,004 | +0.49(+2.00%) |
Jul 10, 2015 | 24.27 | 24.43 | 24.06 | 24.40 | 499,279 | +0.38(+1.58%) |
Jul 09, 2015 | 24.07 | 24.32 | 23.94 | 24.02 | 264,740 | +0.23(+0.98%) |
Jul 08, 2015 | 24.34 | 24.39 | 23.63 | 23.78 | 497,983 | -0.69(-2.83%) |
Jul 07, 2015 | 24.26 | 24.55 | 23.99 | 24.48 | 286,957 | +0.02(+0.09%) |
Jul 06, 2015 | 24.45 | 24.84 | 24.27 | 24.45 | 299,269 | -0.22(-0.89%) |
Jul 02, 2015 | 24.38 | 24.67 | 24.67 | 24.67 | 327,601 | +0.20(+0.80%) |
Jul 01, 2015 | 24.36 | 24.83 | 24.36 | 24.48 | 304,416 | +0.28(+1.14%) |
Jun 30, 2015 | 24.34 | 24.38 | 24.13 | 24.20 | 369,854 | -0.05(-0.21%) |
Jun 29, 2015 | 24.43 | 24.51 | 24.17 | 24.25 | 301,322 | -0.52(-2.09%) |
Jun 26, 2015 | 24.61 | 24.77 | 24.52 | 24.77 | 388,142 | +0.19(+0.77%) |
Jun 25, 2015 | 24.59 | 24.81 | 24.36 | 24.58 | 313,120 | +0.08(+0.33%) |
Jun 24, 2015 | 24.34 | 24.53 | 24.18 | 24.50 | 270,198 | +0.09(+0.36%) |
Jun 23, 2015 | 24.32 | 24.53 | 24.26 | 24.41 | 322,989 | +0.15(+0.63%) |
Jun 22, 2015 | 24.11 | 24.53 | 24.11 | 24.26 | 275,928 | +0.25(+1.03%) |
Jun 19, 2015 | 24.05 | 24.37 | 23.91 | 24.01 | 453,550 | -0.26(-1.08%) |
Jun 18, 2015 | 24.34 | 24.43 | 24.21 | 24.27 | 342,049 | -0.04(-0.18%) |
Jun 17, 2015 | 24.40 | 24.49 | 24.06 | 24.32 | 541,289 | +0.04(+0.18%) |
Jun 16, 2015 | 23.73 | 24.40 | 23.73 | 24.27 | 654,970 | +0.39(+1.65%) |
Jun 15, 2015 | 23.21 | 23.94 | 23.21 | 23.88 | 496,814 | +0.47(+1.99%) |
Jun 12, 2015 | 23.36 | 23.50 | 23.30 | 23.41 | 335,462 | -0.15(-0.65%) |
Jun 11, 2015 | 23.80 | 23.94 | 23.39 | 23.57 | 323,667 | -0.17(-0.74%) |
Jun 10, 2015 | 23.84 | 23.97 | 23.67 | 23.74 | 278,807 | +0.10(+0.43%) |
Jun 09, 2015 | 23.45 | 23.80 | 23.35 | 23.64 | 325,259 | +0.17(+0.71%) |
Jun 08, 2015 | 23.83 | 23.83 | 23.38 | 23.47 | 339,912 | -0.31(-1.29%) |
Jun 05, 2015 | 23.60 | 23.88 | 23.43 | 23.78 | 276,026 | +0.07(+0.31%) |
Jun 04, 2015 | 23.91 | 24.05 | 23.59 | 23.70 | 398,239 | -0.33(-1.36%) |
Jun 03, 2015 | 23.40 | 24.08 | 23.22 | 24.03 | 507,888 | +0.55(+2.32%) |
Jun 02, 2015 | 23.19 | 23.66 | 23.12 | 23.49 | 481,070 | +0.33(+1.41%) |