Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.90 | 19.55 | 18.63 | 19.32 | 4,337,636 | -0.50(-2.52%) |
Aug 28, 2015 | 19.53 | 20.23 | 19.52 | 19.82 | 3,500,542 | +0.30(+1.56%) |
Aug 27, 2015 | 18.10 | 19.85 | 17.97 | 19.52 | 5,565,587 | +1.83(+10.37%) |
Aug 26, 2015 | 18.14 | 18.18 | 17.33 | 17.68 | 4,477,624 | -0.08(-0.45%) |
Aug 25, 2015 | 18.72 | 18.73 | 17.76 | 17.76 | 3,598,316 | -0.26(-1.45%) |
Aug 24, 2015 | 17.26 | 18.68 | 16.97 | 18.02 | 7,870,197 | -0.75(-3.98%) |
Aug 21, 2015 | 19.25 | 19.45 | 18.75 | 18.77 | 2,921,069 | -0.57(-2.96%) |
Aug 20, 2015 | 19.47 | 19.72 | 19.32 | 19.34 | 2,125,789 | +0.00(+0.00%) |
Aug 19, 2015 | 19.18 | 19.53 | 19.01 | 19.34 | 3,408,429 | -0.22(-1.11%) |
Aug 18, 2015 | 19.75 | 19.77 | 19.05 | 19.56 | 3,802,157 | -0.49(-2.46%) |
Aug 17, 2015 | 19.87 | 20.12 | 19.72 | 20.05 | 1,617,828 | +0.04(+0.22%) |
Aug 14, 2015 | 19.89 | 20.16 | 19.74 | 20.01 | 2,070,314 | +0.14(+0.73%) |
Aug 13, 2015 | 19.94 | 20.13 | 19.76 | 19.86 | 2,507,674 | -0.23(-1.15%) |
Aug 12, 2015 | 19.81 | 20.13 | 19.71 | 20.10 | 3,096,984 | +0.05(+0.25%) |
Aug 11, 2015 | 20.25 | 20.25 | 19.55 | 20.05 | 3,173,035 | -0.66(-3.19%) |
Aug 10, 2015 | 19.79 | 20.83 | 19.66 | 20.71 | 2,178,488 | +0.84(+4.25%) |
Aug 07, 2015 | 20.19 | 20.45 | 19.77 | 19.86 | 2,189,097 | -0.50(-2.45%) |
Aug 06, 2015 | 19.77 | 20.37 | 19.61 | 20.36 | 2,562,388 | +0.48(+2.43%) |
Aug 05, 2015 | 20.26 | 20.51 | 19.86 | 19.88 | 3,424,318 | -0.21(-1.04%) |
Aug 04, 2015 | 19.82 | 20.16 | 19.77 | 20.08 | 2,446,552 | +0.53(+2.70%) |
Aug 03, 2015 | 19.91 | 20.08 | 19.50 | 19.56 | 2,594,066 | -0.56(-2.80%) |
Jul 31, 2015 | 20.05 | 20.27 | 19.80 | 20.12 | 1,877,808 | +0.33(+1.68%) |
Jul 30, 2015 | 20.16 | 20.16 | 19.58 | 19.79 | 3,128,982 | -0.40(-1.97%) |
Jul 29, 2015 | 19.64 | 20.31 | 19.54 | 20.19 | 3,050,982 | +0.47(+2.38%) |
Jul 28, 2015 | 19.12 | 19.91 | 18.83 | 19.72 | 3,337,847 | +0.87(+4.64%) |
Jul 27, 2015 | 19.06 | 19.50 | 18.80 | 18.84 | 2,670,704 | -0.62(-3.19%) |
Jul 24, 2015 | 19.59 | 19.61 | 19.07 | 19.46 | 4,824,787 | -0.34(-1.71%) |
Jul 23, 2015 | 20.12 | 20.23 | 19.44 | 19.80 | 3,319,932 | -0.21(-1.05%) |
Jul 22, 2015 | 20.08 | 20.40 | 19.91 | 20.01 | 2,652,773 | -0.46(-2.26%) |
Jul 21, 2015 | 20.20 | 20.80 | 20.14 | 20.47 | 2,390,971 | +0.38(+1.87%) |
Jul 20, 2015 | 20.27 | 20.52 | 20.07 | 20.10 | 1,342,963 | -0.45(-2.21%) |
Jul 17, 2015 | 20.73 | 20.85 | 20.35 | 20.55 | 1,796,435 | -0.37(-1.76%) |
Jul 16, 2015 | 20.99 | 21.18 | 20.86 | 20.92 | 1,497,001 | +0.04(+0.17%) |
Jul 15, 2015 | 21.04 | 21.04 | 20.79 | 20.89 | 1,559,176 | -0.20(-0.96%) |
Jul 14, 2015 | 21.07 | 21.15 | 20.82 | 21.09 | 1,884,593 | -0.09(-0.41%) |
Jul 13, 2015 | 20.63 | 21.23 | 20.50 | 21.18 | 1,152,391 | +0.61(+2.95%) |
Jul 10, 2015 | 20.76 | 20.93 | 20.51 | 20.57 | 1,078,342 | +0.23(+1.14%) |
Jul 09, 2015 | 20.66 | 20.89 | 20.34 | 20.34 | 1,302,098 | -0.09(-0.42%) |
Jul 08, 2015 | 20.78 | 21.07 | 20.39 | 20.42 | 2,229,823 | -0.46(-2.18%) |
Jul 07, 2015 | 20.55 | 20.96 | 19.89 | 20.88 | 3,157,056 | -0.11(-0.52%) |
Jul 06, 2015 | 20.85 | 21.29 | 20.84 | 20.99 | 2,056,144 | -0.36(-1.69%) |
Jul 02, 2015 | 21.23 | 21.35 | 21.35 | 21.35 | 1,849,755 | +0.23(+1.09%) |
Jul 01, 2015 | 21.26 | 21.32 | 20.98 | 21.12 | 1,845,967 | -0.12(-0.58%) |
Jun 30, 2015 | 21.81 | 21.85 | 21.15 | 21.24 | 2,916,067 | -0.57(-2.62%) |
Jun 29, 2015 | 21.82 | 22.09 | 21.79 | 21.81 | 1,114,691 | -0.25(-1.15%) |
Jun 26, 2015 | 21.90 | 22.14 | 21.77 | 22.06 | 3,717,028 | +0.16(+0.73%) |
Jun 25, 2015 | 22.39 | 22.54 | 21.89 | 21.90 | 1,643,200 | -0.53(-2.35%) |
Jun 24, 2015 | 21.95 | 22.63 | 21.95 | 22.43 | 2,356,236 | +0.66(+3.02%) |
Jun 23, 2015 | 21.72 | 21.98 | 21.57 | 21.77 | 1,964,634 | +0.12(+0.57%) |
Jun 22, 2015 | 21.79 | 21.89 | 21.59 | 21.65 | 1,542,334 | -0.12(-0.56%) |
Jun 19, 2015 | 22.42 | 22.42 | 21.75 | 21.77 | 1,943,348 | -0.82(-3.61%) |
Jun 18, 2015 | 22.19 | 22.64 | 22.09 | 22.59 | 1,299,917 | +0.57(+2.59%) |
Jun 17, 2015 | 22.24 | 22.24 | 21.74 | 22.02 | 1,413,600 | -0.18(-0.81%) |
Jun 16, 2015 | 21.82 | 22.27 | 21.77 | 22.20 | 1,363,644 | +0.43(+1.96%) |
Jun 15, 2015 | 21.81 | 21.92 | 21.66 | 21.77 | 1,630,762 | -0.40(-1.82%) |
Jun 12, 2015 | 21.99 | 22.24 | 21.90 | 22.18 | 783,920 | +0.18(+0.82%) |
Jun 11, 2015 | 22.15 | 22.15 | 21.82 | 22.00 | 1,958,744 | -0.18(-0.81%) |
Jun 10, 2015 | 22.50 | 22.60 | 22.11 | 22.18 | 1,098,405 | +0.25(+1.12%) |
Jun 09, 2015 | 21.89 | 22.18 | 21.80 | 21.93 | 964,970 | +0.09(+0.43%) |
Jun 08, 2015 | 21.91 | 21.98 | 21.73 | 21.84 | 1,138,375 | -0.12(-0.53%) |
Jun 05, 2015 | 21.83 | 22.19 | 21.70 | 21.95 | 1,153,638 | +0.03(+0.13%) |
Jun 04, 2015 | 21.95 | 22.13 | 21.80 | 21.93 | 698,492 | -0.22(-1.01%) |
Jun 03, 2015 | 22.40 | 22.49 | 22.04 | 22.15 | 1,286,443 | -0.17(-0.74%) |
Jun 02, 2015 | 21.76 | 22.55 | 21.76 | 22.32 | 1,623,812 | +0.60(+2.76%) |