Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.88 | 20.94 | 20.62 | 20.79 | 538,531 | -0.11(-0.51%) |
Aug 28, 2015 | 20.73 | 21.10 | 20.55 | 20.90 | 524,220 | -0.04(-0.20%) |
Aug 27, 2015 | 19.96 | 20.96 | 19.53 | 20.94 | 1,029,074 | +1.59(+8.20%) |
Aug 26, 2015 | 19.13 | 19.46 | 18.50 | 19.36 | 465,438 | +0.66(+3.52%) |
Aug 25, 2015 | 18.99 | 19.60 | 18.64 | 18.70 | 882,479 | +0.44(+2.43%) |
Aug 24, 2015 | 17.30 | 19.19 | 16.50 | 18.25 | 1,178,940 | +0.02(+0.09%) |
Aug 21, 2015 | 18.37 | 19.16 | 17.84 | 18.24 | 894,614 | -0.21(-1.16%) |
Aug 20, 2015 | 18.80 | 18.91 | 18.43 | 18.45 | 604,372 | -0.62(-3.27%) |
Aug 19, 2015 | 18.96 | 19.22 | 18.56 | 19.08 | 765,586 | +0.06(+0.30%) |
Aug 18, 2015 | 19.77 | 19.93 | 18.91 | 19.02 | 1,166,459 | -1.46(-7.14%) |
Aug 17, 2015 | 19.87 | 20.67 | 19.52 | 20.48 | 692,880 | +0.99(+5.10%) |
Aug 14, 2015 | 20.14 | 20.19 | 19.29 | 19.49 | 716,357 | -0.76(-3.74%) |
Aug 13, 2015 | 20.53 | 20.92 | 20.17 | 20.24 | 275,635 | -0.24(-1.16%) |
Aug 12, 2015 | 20.08 | 20.79 | 19.85 | 20.48 | 456,544 | +0.01(+0.04%) |
Aug 11, 2015 | 20.06 | 21.16 | 19.97 | 20.47 | 661,806 | +0.01(+0.04%) |
Aug 10, 2015 | 20.24 | 20.69 | 20.02 | 20.46 | 501,255 | +0.67(+3.38%) |
Aug 07, 2015 | 19.64 | 20.18 | 19.58 | 19.80 | 376,140 | -0.03(-0.16%) |
Aug 06, 2015 | 20.56 | 21.21 | 19.58 | 19.83 | 606,788 | -0.83(-4.00%) |
Aug 05, 2015 | 20.39 | 21.23 | 20.36 | 20.65 | 662,823 | +0.83(+4.16%) |
Aug 04, 2015 | 19.62 | 20.33 | 19.51 | 19.83 | 991,231 | +0.23(+1.17%) |
Aug 03, 2015 | 21.31 | 21.50 | 19.10 | 19.60 | 2,697,579 | -1.90(-8.85%) |
Jul 31, 2015 | 22.39 | 22.82 | 21.32 | 21.50 | 550,899 | -0.95(-4.22%) |
Jul 30, 2015 | 21.62 | 22.79 | 21.45 | 22.45 | 647,326 | +0.60(+2.73%) |
Jul 29, 2015 | 22.87 | 23.35 | 21.81 | 21.85 | 1,158,359 | -1.12(-4.87%) |
Jul 28, 2015 | 23.16 | 23.68 | 21.65 | 22.97 | 1,009,872 | +0.38(+1.70%) |
Jul 27, 2015 | 22.96 | 22.96 | 21.99 | 22.59 | 1,051,949 | -0.79(-3.39%) |
Jul 24, 2015 | 24.32 | 24.34 | 23.24 | 23.38 | 604,247 | -0.90(-3.70%) |
Jul 23, 2015 | 24.00 | 24.84 | 23.86 | 24.28 | 545,857 | +0.70(+2.98%) |
Jul 22, 2015 | 24.51 | 24.67 | 23.43 | 23.58 | 895,020 | -1.27(-5.10%) |
Jul 21, 2015 | 24.84 | 25.20 | 24.70 | 24.84 | 306,565 | +0.04(+0.16%) |
Jul 20, 2015 | 24.76 | 25.62 | 24.67 | 24.80 | 610,991 | -0.14(-0.56%) |
Jul 17, 2015 | 24.70 | 25.08 | 24.63 | 24.94 | 374,522 | +0.26(+1.06%) |
Jul 16, 2015 | 24.34 | 25.28 | 24.30 | 24.68 | 678,613 | +0.42(+1.75%) |
Jul 15, 2015 | 24.66 | 24.84 | 23.91 | 24.26 | 590,704 | -0.55(-2.21%) |
Jul 14, 2015 | 24.23 | 24.91 | 24.17 | 24.80 | 944,944 | +0.20(+0.83%) |
Jul 13, 2015 | 25.21 | 25.37 | 23.99 | 24.60 | 940,079 | -0.57(-2.27%) |
Jul 10, 2015 | 24.37 | 25.41 | 24.24 | 25.17 | 1,054,481 | +1.14(+4.72%) |
Jul 09, 2015 | 24.57 | 26.32 | 23.62 | 24.04 | 1,522,222 | +0.09(+0.38%) |
Jul 08, 2015 | 26.46 | 26.58 | 23.81 | 23.95 | 1,674,854 | -2.99(-11.10%) |
Jul 07, 2015 | 27.51 | 27.73 | 25.38 | 26.94 | 1,468,019 | -0.79(-2.86%) |
Jul 06, 2015 | 28.19 | 28.27 | 27.47 | 27.73 | 367,256 | -0.74(-2.58%) |
Jul 02, 2015 | 28.33 | 28.46 | 28.46 | 28.46 | 234,283 | +0.32(+1.13%) |
Jul 01, 2015 | 28.93 | 29.07 | 27.99 | 28.14 | 444,833 | -0.13(-0.46%) |
Jun 30, 2015 | 27.59 | 28.67 | 27.59 | 28.27 | 503,294 | +0.74(+2.70%) |
Jun 29, 2015 | 27.38 | 28.14 | 26.99 | 27.53 | 621,552 | -1.00(-3.49%) |
Jun 26, 2015 | 30.55 | 30.72 | 28.47 | 28.53 | 1,225,705 | -1.97(-6.46%) |
Jun 25, 2015 | 29.67 | 30.52 | 29.43 | 30.50 | 649,304 | +1.18(+4.01%) |
Jun 24, 2015 | 29.59 | 29.96 | 29.25 | 29.32 | 332,771 | -0.44(-1.48%) |
Jun 23, 2015 | 29.82 | 29.97 | 29.35 | 29.76 | 435,706 | +0.13(+0.44%) |
Jun 22, 2015 | 29.60 | 29.81 | 29.08 | 29.63 | 442,059 | +0.44(+1.51%) |
Jun 19, 2015 | 29.61 | 29.71 | 29.04 | 29.19 | 373,549 | -0.48(-1.62%) |
Jun 18, 2015 | 30.02 | 30.33 | 29.66 | 29.67 | 505,238 | -0.05(-0.16%) |
Jun 17, 2015 | 29.26 | 30.28 | 29.24 | 29.72 | 896,258 | +0.48(+1.65%) |
Jun 16, 2015 | 29.21 | 29.88 | 29.12 | 29.24 | 1,081,199 | -0.11(-0.39%) |
Jun 15, 2015 | 28.52 | 29.40 | 28.23 | 29.35 | 858,624 | +0.54(+1.87%) |
Jun 12, 2015 | 27.70 | 28.84 | 27.56 | 28.81 | 758,926 | +0.82(+2.92%) |
Jun 11, 2015 | 28.10 | 28.36 | 27.86 | 28.00 | 786,533 | +0.30(+1.09%) |
Jun 10, 2015 | 27.28 | 27.79 | 27.23 | 27.70 | 376,640 | +0.34(+1.22%) |
Jun 09, 2015 | 27.65 | 27.65 | 26.66 | 27.36 | 863,511 | -0.53(-1.90%) |
Jun 08, 2015 | 28.23 | 28.25 | 27.85 | 27.89 | 301,791 | -0.38(-1.33%) |
Jun 05, 2015 | 28.12 | 28.53 | 27.99 | 28.27 | 610,431 | +0.03(+0.12%) |
Jun 04, 2015 | 29.37 | 29.37 | 27.98 | 28.23 | 718,077 | -1.01(-3.46%) |
Jun 03, 2015 | 28.59 | 29.29 | 28.47 | 29.25 | 835,209 | +0.74(+2.58%) |
Jun 02, 2015 | 28.96 | 28.96 | 28.47 | 28.51 | 591,117 | -0.47(-1.63%) |