Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.29 | 23.40 | 22.73 | 22.74 | 1,373,191 | -0.49(-2.11%) |
Aug 28, 2015 | 23.21 | 23.33 | 23.07 | 23.23 | 2,266,062 | +0.06(+0.26%) |
Aug 27, 2015 | 23.27 | 23.60 | 23.03 | 23.17 | 2,051,716 | +0.16(+0.69%) |
Aug 26, 2015 | 22.61 | 23.06 | 22.39 | 23.01 | 1,373,461 | +0.74(+3.33%) |
Aug 25, 2015 | 23.16 | 23.16 | 22.24 | 22.27 | 1,139,829 | -0.48(-2.12%) |
Aug 24, 2015 | 22.85 | 23.56 | 22.51 | 22.75 | 1,456,735 | -0.83(-3.51%) |
Aug 21, 2015 | 23.94 | 23.98 | 23.54 | 23.58 | 933,684 | -0.40(-1.65%) |
Aug 20, 2015 | 24.06 | 24.21 | 23.89 | 23.97 | 474,907 | -0.18(-0.76%) |
Aug 19, 2015 | 24.12 | 24.29 | 23.97 | 24.16 | 514,864 | -0.09(-0.37%) |
Aug 18, 2015 | 24.16 | 24.30 | 24.07 | 24.25 | 783,705 | +0.07(+0.27%) |
Aug 17, 2015 | 23.98 | 24.19 | 23.81 | 24.18 | 1,205,763 | +0.17(+0.70%) |
Aug 14, 2015 | 23.68 | 24.02 | 23.54 | 24.01 | 998,667 | +0.32(+1.34%) |
Aug 13, 2015 | 23.49 | 23.82 | 23.34 | 23.70 | 768,200 | +0.09(+0.38%) |
Aug 12, 2015 | 23.64 | 23.72 | 23.39 | 23.61 | 1,263,362 | -0.09(-0.40%) |
Aug 11, 2015 | 23.54 | 23.81 | 23.50 | 23.70 | 723,851 | +0.16(+0.69%) |
Aug 10, 2015 | 23.76 | 23.88 | 23.40 | 23.54 | 529,887 | -0.11(-0.45%) |
Aug 07, 2015 | 23.54 | 23.68 | 23.35 | 23.64 | 603,831 | +0.08(+0.33%) |
Aug 06, 2015 | 23.55 | 23.62 | 23.12 | 23.57 | 695,800 | -0.03(-0.14%) |
Aug 05, 2015 | 23.66 | 23.76 | 23.50 | 23.60 | 972,866 | -0.01(-0.05%) |
Aug 04, 2015 | 23.72 | 24.00 | 23.57 | 23.61 | 970,934 | -0.14(-0.60%) |
Aug 03, 2015 | 23.65 | 23.85 | 23.57 | 23.75 | 591,148 | +0.15(+0.62%) |
Jul 31, 2015 | 23.63 | 23.82 | 23.55 | 23.61 | 644,843 | +0.18(+0.75%) |
Jul 30, 2015 | 23.35 | 23.48 | 23.20 | 23.43 | 484,489 | +0.01(+0.05%) |
Jul 29, 2015 | 23.28 | 23.44 | 23.09 | 23.42 | 502,958 | +0.14(+0.61%) |
Jul 28, 2015 | 23.18 | 23.35 | 23.00 | 23.28 | 984,495 | +0.08(+0.35%) |
Jul 27, 2015 | 23.20 | 23.48 | 23.13 | 23.19 | 917,570 | +0.00(+0.00%) |
Jul 24, 2015 | 23.20 | 23.34 | 23.15 | 23.19 | 436,749 | -0.01(-0.04%) |
Jul 23, 2015 | 23.41 | 23.41 | 23.00 | 23.20 | 828,593 | -0.21(-0.89%) |
Jul 22, 2015 | 23.34 | 23.52 | 23.28 | 23.41 | 610,260 | +0.12(+0.51%) |
Jul 21, 2015 | 23.37 | 23.60 | 23.17 | 23.29 | 1,075,544 | +0.11(+0.46%) |
Jul 20, 2015 | 23.04 | 23.28 | 23.00 | 23.19 | 900,672 | +0.10(+0.42%) |
Jul 17, 2015 | 23.31 | 23.31 | 22.98 | 23.09 | 563,612 | -0.09(-0.39%) |
Jul 16, 2015 | 23.03 | 23.22 | 22.96 | 23.18 | 495,696 | +0.24(+1.03%) |
Jul 15, 2015 | 22.86 | 23.06 | 22.67 | 22.94 | 665,708 | +0.06(+0.27%) |
Jul 14, 2015 | 22.91 | 23.03 | 22.75 | 22.88 | 543,043 | +0.01(+0.05%) |
Jul 13, 2015 | 23.08 | 23.25 | 22.71 | 22.87 | 739,082 | -0.03(-0.12%) |
Jul 10, 2015 | 22.66 | 23.08 | 22.57 | 22.90 | 1,479,616 | +0.31(+1.35%) |
Jul 09, 2015 | 22.86 | 22.86 | 22.55 | 22.59 | 1,495,158 | -0.17(-0.73%) |
Jul 08, 2015 | 22.84 | 22.93 | 22.71 | 22.76 | 1,313,781 | -0.18(-0.76%) |
Jul 07, 2015 | 22.58 | 22.95 | 22.45 | 22.93 | 1,448,490 | +0.42(+1.85%) |
Jul 06, 2015 | 22.12 | 22.52 | 22.11 | 22.52 | 1,632,367 | +0.28(+1.27%) |
Jul 02, 2015 | 22.18 | 22.24 | 22.24 | 22.24 | 1,325,950 | +0.15(+0.68%) |
Jul 01, 2015 | 21.51 | 22.09 | 21.37 | 22.09 | 1,137,985 | +0.64(+2.99%) |
Jun 30, 2015 | 21.53 | 21.76 | 21.37 | 21.45 | 1,228,879 | +0.03(+0.15%) |
Jun 29, 2015 | 21.58 | 21.94 | 21.40 | 21.41 | 941,635 | -0.23(-1.07%) |
Jun 26, 2015 | 21.47 | 21.72 | 21.35 | 21.65 | 1,502,052 | +0.21(+0.97%) |
Jun 25, 2015 | 21.56 | 21.60 | 21.37 | 21.44 | 724,837 | -0.16(-0.74%) |
Jun 24, 2015 | 21.69 | 21.84 | 21.53 | 21.60 | 1,205,731 | -0.06(-0.29%) |
Jun 23, 2015 | 21.89 | 22.00 | 21.59 | 21.66 | 1,065,978 | -0.31(-1.40%) |
Jun 22, 2015 | 22.36 | 22.43 | 21.96 | 21.97 | 1,125,766 | -0.41(-1.85%) |
Jun 19, 2015 | 22.19 | 22.46 | 21.93 | 22.38 | 1,902,329 | +0.16(+0.71%) |
Jun 18, 2015 | 21.99 | 22.29 | 21.89 | 22.22 | 535,688 | +0.30(+1.37%) |
Jun 17, 2015 | 21.73 | 21.95 | 21.51 | 21.92 | 575,614 | +0.26(+1.20%) |
Jun 16, 2015 | 21.52 | 21.67 | 21.38 | 21.66 | 525,900 | +0.17(+0.77%) |
Jun 15, 2015 | 21.46 | 21.54 | 21.34 | 21.50 | 743,096 | +0.02(+0.09%) |
Jun 12, 2015 | 21.43 | 21.56 | 21.34 | 21.48 | 640,535 | +0.01(+0.06%) |
Jun 11, 2015 | 21.60 | 21.72 | 21.45 | 21.46 | 654,587 | +0.03(+0.13%) |
Jun 10, 2015 | 21.16 | 21.68 | 21.02 | 21.44 | 955,054 | +0.30(+1.42%) |
Jun 09, 2015 | 21.32 | 21.40 | 21.08 | 21.14 | 587,357 | -0.22(-1.04%) |
Jun 08, 2015 | 21.35 | 21.46 | 21.25 | 21.36 | 577,009 | +0.02(+0.08%) |
Jun 05, 2015 | 21.37 | 21.55 | 21.09 | 21.34 | 634,384 | -0.26(-1.18%) |
Jun 04, 2015 | 21.49 | 21.73 | 21.38 | 21.60 | 917,202 | +0.07(+0.32%) |
Jun 03, 2015 | 21.93 | 21.95 | 21.52 | 21.53 | 913,938 | -0.41(-1.85%) |
Jun 02, 2015 | 22.30 | 22.30 | 21.91 | 21.93 | 1,064,215 | -0.47(-2.08%) |