Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.96 | 20.23 | 19.63 | 20.17 | 4,946,464 | +0.06(+0.29%) |
Aug 28, 2015 | 19.82 | 20.12 | 19.78 | 20.11 | 2,902,585 | +0.13(+0.67%) |
Aug 27, 2015 | 19.50 | 20.15 | 19.50 | 19.98 | 4,986,156 | +0.70(+3.62%) |
Aug 26, 2015 | 19.32 | 19.32 | 18.80 | 19.28 | 5,491,008 | +0.40(+2.11%) |
Aug 25, 2015 | 19.51 | 19.51 | 18.85 | 18.88 | 4,500,113 | +0.06(+0.31%) |
Aug 24, 2015 | 18.63 | 19.44 | 18.20 | 18.82 | 7,046,397 | -0.71(-3.66%) |
Aug 21, 2015 | 19.85 | 20.01 | 19.54 | 19.54 | 3,738,641 | -0.53(-2.65%) |
Aug 20, 2015 | 20.39 | 20.39 | 20.07 | 20.07 | 3,352,758 | -0.42(-2.07%) |
Aug 19, 2015 | 20.68 | 20.71 | 20.37 | 20.49 | 3,592,241 | -0.32(-1.52%) |
Aug 18, 2015 | 20.77 | 20.86 | 20.67 | 20.81 | 1,300,818 | -0.07(-0.32%) |
Aug 17, 2015 | 20.82 | 20.87 | 20.70 | 20.87 | 1,264,003 | -0.03(-0.16%) |
Aug 14, 2015 | 20.87 | 21.04 | 20.87 | 20.91 | 1,585,389 | +0.01(+0.04%) |
Aug 13, 2015 | 21.02 | 21.06 | 20.85 | 20.90 | 1,195,235 | -0.27(-1.26%) |
Aug 12, 2015 | 21.03 | 21.20 | 20.92 | 21.16 | 2,214,645 | +0.09(+0.43%) |
Aug 11, 2015 | 21.06 | 21.09 | 20.80 | 21.07 | 1,682,026 | -0.27(-1.25%) |
Aug 10, 2015 | 20.96 | 21.36 | 20.95 | 21.34 | 1,642,509 | +0.43(+2.07%) |
Aug 07, 2015 | 20.98 | 21.11 | 20.83 | 20.91 | 1,435,992 | -0.19(-0.91%) |
Aug 06, 2015 | 21.16 | 21.16 | 20.98 | 21.10 | 2,907,933 | -0.02(-0.08%) |
Aug 05, 2015 | 21.24 | 21.37 | 21.11 | 21.11 | 1,621,398 | +0.01(+0.04%) |
Aug 04, 2015 | 21.07 | 21.23 | 21.05 | 21.11 | 1,586,684 | +0.13(+0.63%) |
Aug 03, 2015 | 21.06 | 21.12 | 20.91 | 20.97 | 1,680,977 | -0.26(-1.21%) |
Jul 31, 2015 | 21.31 | 21.40 | 21.18 | 21.23 | 1,948,590 | +0.02(+0.08%) |
Jul 30, 2015 | 21.16 | 21.23 | 20.97 | 21.21 | 1,814,296 | +0.02(+0.12%) |
Jul 29, 2015 | 20.89 | 21.24 | 20.83 | 21.19 | 3,254,915 | +0.31(+1.47%) |
Jul 28, 2015 | 20.69 | 20.94 | 20.54 | 20.88 | 2,001,990 | +0.32(+1.54%) |
Jul 27, 2015 | 20.75 | 20.76 | 20.52 | 20.57 | 1,719,391 | -0.23(-1.12%) |
Jul 24, 2015 | 20.82 | 20.91 | 20.72 | 20.80 | 2,470,187 | -0.08(-0.40%) |
Jul 23, 2015 | 21.03 | 21.07 | 20.82 | 20.88 | 2,372,386 | -0.11(-0.51%) |
Jul 22, 2015 | 20.99 | 21.06 | 20.86 | 20.99 | 4,267,031 | -0.20(-0.94%) |
Jul 21, 2015 | 21.22 | 21.40 | 21.11 | 21.19 | 3,506,821 | -0.03(-0.16%) |
Jul 20, 2015 | 21.51 | 21.53 | 21.17 | 21.22 | 3,116,741 | -0.30(-1.39%) |
Jul 17, 2015 | 21.65 | 21.67 | 21.42 | 21.52 | 4,212,788 | -0.14(-0.65%) |
Jul 16, 2015 | 21.71 | 21.75 | 21.65 | 21.66 | 1,970,763 | +0.03(+0.12%) |
Jul 15, 2015 | 21.73 | 21.77 | 21.54 | 21.64 | 2,799,842 | -0.18(-0.84%) |
Jul 14, 2015 | 21.67 | 21.84 | 21.58 | 21.82 | 1,832,471 | +0.08(+0.38%) |
Jul 13, 2015 | 21.64 | 21.78 | 21.56 | 21.74 | 4,717,912 | +0.10(+0.46%) |
Jul 10, 2015 | 21.52 | 21.65 | 21.44 | 21.64 | 1,824,426 | +0.22(+1.05%) |
Jul 09, 2015 | 21.81 | 21.85 | 21.38 | 21.41 | 1,516,577 | -0.11(-0.50%) |
Jul 08, 2015 | 21.72 | 21.80 | 21.48 | 21.52 | 4,827,719 | -0.37(-1.71%) |
Jul 07, 2015 | 21.74 | 21.95 | 21.45 | 21.90 | 4,184,011 | -0.05(-0.23%) |
Jul 06, 2015 | 21.97 | 22.14 | 21.65 | 21.95 | 2,202,176 | -0.24(-1.09%) |
Jul 02, 2015 | 22.10 | 22.19 | 22.19 | 22.19 | 1,657,387 | +0.12(+0.53%) |
Jul 01, 2015 | 22.18 | 22.28 | 22.00 | 22.07 | 3,956,096 | -0.09(-0.41%) |
Jun 30, 2015 | 22.28 | 22.32 | 22.10 | 22.16 | 1,831,916 | -0.07(-0.30%) |
Jun 29, 2015 | 22.51 | 22.57 | 22.20 | 22.23 | 2,845,221 | -0.65(-2.83%) |
Jun 26, 2015 | 22.85 | 22.90 | 22.78 | 22.88 | 1,244,341 | -0.06(-0.25%) |
Jun 25, 2015 | 23.00 | 23.05 | 22.90 | 22.93 | 3,004,289 | +0.03(+0.12%) |
Jun 24, 2015 | 22.89 | 23.03 | 22.85 | 22.91 | 1,927,178 | -0.06(-0.25%) |
Jun 23, 2015 | 22.76 | 22.99 | 22.75 | 22.96 | 1,590,208 | +0.15(+0.65%) |
Jun 22, 2015 | 22.72 | 22.87 | 22.69 | 22.82 | 1,510,801 | +0.16(+0.73%) |
Jun 19, 2015 | 22.83 | 22.87 | 22.57 | 22.65 | 3,021,733 | -0.28(-1.22%) |
Jun 18, 2015 | 22.98 | 23.01 | 22.89 | 22.93 | 2,375,226 | +0.07(+0.29%) |
Jun 17, 2015 | 22.77 | 22.92 | 22.64 | 22.87 | 2,693,906 | +0.09(+0.40%) |
Jun 16, 2015 | 22.74 | 22.78 | 22.64 | 22.78 | 1,319,643 | +0.02(+0.11%) |
Jun 15, 2015 | 22.58 | 22.76 | 22.52 | 22.75 | 2,108,922 | +0.02(+0.11%) |
Jun 12, 2015 | 22.73 | 22.81 | 22.68 | 22.73 | 2,137,186 | -0.26(-1.11%) |
Jun 11, 2015 | 23.00 | 23.06 | 22.87 | 22.98 | 1,501,803 | -0.05(-0.21%) |
Jun 10, 2015 | 23.11 | 23.16 | 23.03 | 23.03 | 1,162,087 | +0.26(+1.12%) |
Jun 09, 2015 | 22.57 | 22.85 | 22.56 | 22.78 | 3,329,289 | +0.22(+0.99%) |
Jun 08, 2015 | 22.83 | 22.84 | 22.45 | 22.55 | 2,156,459 | -0.29(-1.26%) |
Jun 05, 2015 | 22.64 | 22.96 | 22.60 | 22.84 | 1,798,773 | +0.04(+0.18%) |
Jun 04, 2015 | 22.97 | 23.01 | 22.70 | 22.80 | 1,402,793 | -0.30(-1.29%) |
Jun 03, 2015 | 23.00 | 23.20 | 22.98 | 23.10 | 1,147,215 | +0.02(+0.11%) |
Jun 02, 2015 | 22.94 | 23.20 | 22.91 | 23.07 | 1,570,534 | +0.24(+1.05%) |