Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.68 | 16.52 | 15.14 | 16.24 | 15,949,565 | +0.24(+1.50%) |
Aug 28, 2015 | 15.48 | 16.57 | 15.45 | 16.00 | 18,302,264 | +0.47(+3.03%) |
Aug 27, 2015 | 15.27 | 15.74 | 14.97 | 15.53 | 16,438,530 | +0.45(+2.98%) |
Aug 26, 2015 | 15.21 | 15.22 | 14.68 | 15.08 | 11,019,378 | +0.30(+2.03%) |
Aug 25, 2015 | 15.89 | 16.00 | 14.77 | 14.78 | 16,725,565 | -0.46(-3.02%) |
Aug 24, 2015 | 15.10 | 16.30 | 14.96 | 15.24 | 15,014,859 | -1.16(-7.07%) |
Aug 21, 2015 | 16.44 | 16.76 | 16.28 | 16.40 | 7,002,500 | -0.19(-1.15%) |
Aug 20, 2015 | 17.25 | 17.35 | 16.58 | 16.59 | 6,576,180 | -0.71(-4.10%) |
Aug 19, 2015 | 17.49 | 17.67 | 16.95 | 17.30 | 6,977,407 | -0.33(-1.87%) |
Aug 18, 2015 | 17.43 | 17.77 | 17.31 | 17.63 | 4,846,351 | +0.11(+0.63%) |
Aug 17, 2015 | 17.06 | 17.59 | 16.96 | 17.52 | 6,115,054 | +0.30(+1.74%) |
Aug 14, 2015 | 17.77 | 18.09 | 17.18 | 17.22 | 7,708,121 | -0.48(-2.71%) |
Aug 13, 2015 | 18.21 | 18.33 | 17.63 | 17.70 | 8,116,472 | -0.79(-4.27%) |
Aug 12, 2015 | 18.15 | 19.08 | 18.06 | 18.49 | 11,755,077 | +0.38(+2.10%) |
Aug 11, 2015 | 18.26 | 18.15 | 17.48 | 18.11 | 7,470,544 | -0.15(-0.82%) |
Aug 10, 2015 | 17.09 | 18.41 | 16.92 | 18.26 | 9,595,603 | +1.36(+8.05%) |
Aug 07, 2015 | 17.30 | 17.82 | 16.78 | 16.90 | 5,863,299 | -0.55(-3.15%) |
Aug 06, 2015 | 16.58 | 17.61 | 16.19 | 17.45 | 8,816,457 | +0.88(+5.31%) |
Aug 05, 2015 | 17.63 | 17.85 | 16.51 | 16.57 | 9,388,437 | -0.61(-3.55%) |
Aug 04, 2015 | 18.01 | 18.01 | 16.98 | 17.18 | 10,759,797 | -0.43(-2.44%) |
Aug 03, 2015 | 18.29 | 18.50 | 17.53 | 17.61 | 8,991,345 | -0.99(-5.32%) |
Jul 31, 2015 | 18.83 | 19.08 | 18.57 | 18.60 | 7,939,415 | -0.46(-2.41%) |
Jul 30, 2015 | 19.17 | 19.56 | 18.92 | 19.06 | 7,902,716 | -0.21(-1.09%) |
Jul 29, 2015 | 19.52 | 19.52 | 18.77 | 19.27 | 10,100,593 | -0.30(-1.53%) |
Jul 28, 2015 | 18.38 | 20.07 | 17.60 | 19.57 | 19,473,956 | +1.24(+6.76%) |
Jul 27, 2015 | 18.25 | 18.95 | 18.16 | 18.33 | 11,011,431 | -0.22(-1.19%) |
Jul 24, 2015 | 19.64 | 19.67 | 18.50 | 18.55 | 12,633,784 | -1.20(-6.08%) |
Jul 23, 2015 | 19.89 | 20.05 | 19.46 | 19.75 | 16,458,899 | -0.19(-0.95%) |
Jul 22, 2015 | 20.18 | 20.74 | 19.89 | 19.94 | 9,231,024 | -0.49(-2.40%) |
Jul 21, 2015 | 20.13 | 20.73 | 20.10 | 20.43 | 9,397,379 | +0.62(+3.13%) |
Jul 20, 2015 | 20.86 | 20.86 | 19.73 | 19.81 | 8,442,840 | -1.25(-5.94%) |
Jul 17, 2015 | 21.83 | 21.88 | 21.02 | 21.06 | 11,854,952 | -0.86(-3.92%) |
Jul 16, 2015 | 21.93 | 22.20 | 21.80 | 21.92 | 7,201,535 | +0.10(+0.46%) |
Jul 15, 2015 | 22.08 | 22.70 | 21.80 | 21.82 | 9,762,359 | -0.31(-1.40%) |
Jul 14, 2015 | 21.46 | 22.26 | 21.41 | 22.13 | 7,849,446 | +0.59(+2.74%) |
Jul 13, 2015 | 20.96 | 21.60 | 20.90 | 21.54 | 6,482,823 | +0.62(+2.96%) |
Jul 10, 2015 | 21.54 | 21.69 | 20.89 | 20.92 | 5,494,965 | -0.41(-1.92%) |
Jul 09, 2015 | 21.54 | 21.83 | 21.28 | 21.33 | 7,216,905 | +0.32(+1.52%) |
Jul 08, 2015 | 21.86 | 22.15 | 20.89 | 21.01 | 5,207,743 | -1.06(-4.80%) |
Jul 07, 2015 | 21.58 | 22.11 | 21.04 | 22.07 | 6,503,203 | +0.36(+1.66%) |
Jul 06, 2015 | 21.72 | 22.02 | 21.38 | 21.71 | 5,997,701 | -0.46(-2.07%) |
Jul 02, 2015 | 22.09 | 22.17 | 22.17 | 22.17 | 3,304,500 | +0.13(+0.59%) |
Jul 01, 2015 | 22.73 | 22.84 | 21.94 | 22.04 | 4,746,762 | -0.69(-3.04%) |
Jun 30, 2015 | 22.83 | 22.88 | 22.55 | 22.73 | 6,077,367 | +0.24(+1.07%) |
Jun 29, 2015 | 23.31 | 23.43 | 22.39 | 22.49 | 8,011,394 | -0.83(-3.56%) |
Jun 26, 2015 | 23.29 | 23.34 | 23.00 | 23.32 | 10,402,783 | -0.05(-0.21%) |
Jun 25, 2015 | 24.04 | 24.04 | 23.34 | 23.37 | 4,830,719 | -0.60(-2.50%) |
Jun 24, 2015 | 24.20 | 24.46 | 23.86 | 23.97 | 4,617,196 | -0.35(-1.44%) |
Jun 23, 2015 | 24.16 | 24.62 | 23.97 | 24.32 | 8,407,837 | +0.29(+1.21%) |
Jun 22, 2015 | 23.52 | 24.22 | 23.22 | 24.03 | 10,536,246 | +0.68(+2.91%) |
Jun 19, 2015 | 22.98 | 23.42 | 22.98 | 23.35 | 10,460,016 | +0.12(+0.52%) |
Jun 18, 2015 | 23.55 | 23.78 | 23.00 | 23.23 | 8,863,551 | -0.18(-0.77%) |
Jun 17, 2015 | 23.93 | 24.07 | 23.08 | 23.41 | 9,736,235 | -0.28(-1.18%) |
Jun 16, 2015 | 23.04 | 23.71 | 22.85 | 23.69 | 10,100,720 | +0.67(+2.91%) |
Jun 15, 2015 | 22.92 | 23.18 | 22.76 | 23.02 | 6,853,516 | +0.01(+0.04%) |
Jun 12, 2015 | 23.66 | 23.71 | 22.95 | 23.01 | 5,923,374 | -0.83(-3.48%) |
Jun 11, 2015 | 24.38 | 24.40 | 23.82 | 23.84 | 5,436,850 | -0.50(-2.05%) |
Jun 10, 2015 | 24.91 | 24.96 | 24.01 | 24.34 | 7,804,402 | -0.22(-0.90%) |
Jun 09, 2015 | 24.77 | 25.45 | 24.54 | 24.56 | 6,468,802 | +0.11(+0.45%) |
Jun 08, 2015 | 24.49 | 24.76 | 24.05 | 24.45 | 5,137,849 | +0.08(+0.33%) |
Jun 05, 2015 | 24.37 | 24.90 | 24.17 | 24.37 | 5,809,111 | -0.17(-0.69%) |
Jun 04, 2015 | 24.64 | 24.96 | 24.30 | 24.54 | 7,216,703 | -0.41(-1.64%) |
Jun 03, 2015 | 25.25 | 25.44 | 24.89 | 24.95 | 6,035,727 | -0.22(-0.87%) |
Jun 02, 2015 | 25.39 | 25.66 | 24.96 | 25.17 | 7,245,713 | -0.30(-1.18%) |