Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.30 | 22.37 | 21.83 | 22.14 | 394,555 | -0.22(-0.98%) |
Aug 28, 2015 | 22.59 | 22.71 | 22.13 | 22.35 | 517,130 | -0.22(-0.97%) |
Aug 27, 2015 | 22.40 | 22.64 | 22.19 | 22.57 | 550,229 | +0.26(+1.17%) |
Aug 26, 2015 | 22.30 | 22.38 | 21.80 | 22.31 | 409,139 | +0.35(+1.57%) |
Aug 25, 2015 | 22.92 | 23.06 | 21.95 | 21.97 | 539,661 | -0.66(-2.90%) |
Aug 24, 2015 | 22.80 | 23.29 | 22.52 | 22.62 | 708,493 | -0.97(-4.10%) |
Aug 21, 2015 | 23.44 | 23.87 | 23.23 | 23.59 | 499,352 | -0.20(-0.86%) |
Aug 20, 2015 | 23.74 | 24.05 | 23.69 | 23.79 | 475,990 | -0.09(-0.38%) |
Aug 19, 2015 | 23.74 | 24.00 | 23.51 | 23.88 | 298,546 | +0.09(+0.39%) |
Aug 18, 2015 | 23.87 | 23.98 | 23.71 | 23.79 | 276,909 | -0.18(-0.74%) |
Aug 17, 2015 | 23.80 | 24.08 | 23.69 | 23.97 | 248,487 | +0.16(+0.65%) |
Aug 14, 2015 | 23.52 | 23.82 | 23.46 | 23.81 | 238,605 | +0.26(+1.11%) |
Aug 13, 2015 | 23.57 | 23.71 | 23.40 | 23.55 | 247,148 | -0.10(-0.42%) |
Aug 12, 2015 | 23.38 | 23.68 | 23.28 | 23.65 | 371,162 | +0.29(+1.24%) |
Aug 11, 2015 | 23.11 | 23.37 | 22.98 | 23.36 | 313,178 | +0.28(+1.22%) |
Aug 10, 2015 | 23.12 | 23.30 | 22.97 | 23.08 | 382,557 | -0.05(-0.21%) |
Aug 07, 2015 | 22.82 | 23.24 | 22.77 | 23.13 | 298,257 | +0.21(+0.92%) |
Aug 06, 2015 | 22.81 | 22.92 | 22.57 | 22.92 | 404,220 | +0.08(+0.37%) |
Aug 05, 2015 | 22.90 | 23.04 | 22.75 | 22.83 | 253,884 | +0.06(+0.28%) |
Aug 04, 2015 | 23.12 | 23.12 | 22.75 | 22.77 | 336,827 | -0.41(-1.76%) |
Aug 03, 2015 | 23.35 | 23.45 | 23.07 | 23.18 | 244,271 | -0.11(-0.45%) |
Jul 31, 2015 | 23.25 | 23.44 | 23.12 | 23.28 | 592,495 | +0.29(+1.26%) |
Jul 30, 2015 | 22.76 | 23.12 | 22.67 | 23.00 | 465,007 | +0.17(+0.74%) |
Jul 29, 2015 | 22.49 | 22.83 | 22.37 | 22.83 | 585,669 | +0.30(+1.35%) |
Jul 28, 2015 | 22.36 | 22.55 | 22.13 | 22.52 | 529,663 | +0.16(+0.73%) |
Jul 27, 2015 | 22.08 | 22.43 | 22.08 | 22.36 | 315,361 | +0.28(+1.28%) |
Jul 24, 2015 | 22.06 | 22.21 | 21.97 | 22.08 | 431,107 | +0.00(+0.00%) |
Jul 23, 2015 | 22.35 | 22.35 | 21.91 | 22.08 | 469,329 | -0.26(-1.17%) |
Jul 22, 2015 | 22.14 | 22.45 | 22.11 | 22.34 | 324,135 | +0.15(+0.67%) |
Jul 21, 2015 | 22.41 | 22.48 | 22.09 | 22.19 | 356,129 | -0.23(-1.04%) |
Jul 20, 2015 | 22.64 | 22.64 | 22.31 | 22.42 | 365,953 | -0.22(-0.97%) |
Jul 17, 2015 | 22.78 | 22.88 | 22.59 | 22.64 | 568,317 | -0.16(-0.71%) |
Jul 16, 2015 | 22.54 | 22.90 | 22.54 | 22.80 | 501,457 | +0.28(+1.22%) |
Jul 15, 2015 | 22.45 | 22.54 | 22.25 | 22.53 | 336,876 | +0.09(+0.41%) |
Jul 14, 2015 | 22.55 | 22.61 | 22.41 | 22.44 | 309,171 | -0.10(-0.44%) |
Jul 13, 2015 | 22.51 | 22.71 | 22.40 | 22.54 | 434,935 | +0.07(+0.31%) |
Jul 10, 2015 | 22.23 | 22.68 | 22.11 | 22.47 | 459,623 | +0.24(+1.08%) |
Jul 09, 2015 | 22.69 | 22.73 | 22.14 | 22.23 | 674,414 | -0.33(-1.47%) |
Jul 08, 2015 | 22.55 | 22.76 | 22.49 | 22.56 | 713,970 | -0.11(-0.47%) |
Jul 07, 2015 | 22.38 | 22.76 | 22.38 | 22.66 | 874,423 | +0.42(+1.87%) |
Jul 06, 2015 | 22.11 | 22.28 | 21.90 | 22.25 | 542,168 | +0.20(+0.90%) |
Jul 02, 2015 | 21.89 | 22.05 | 22.05 | 22.05 | 619,289 | +0.27(+1.23%) |
Jul 01, 2015 | 21.69 | 21.82 | 21.56 | 21.78 | 713,964 | +0.17(+0.78%) |
Jun 30, 2015 | 21.84 | 21.85 | 21.56 | 21.61 | 659,325 | -0.15(-0.68%) |
Jun 29, 2015 | 21.92 | 22.23 | 21.75 | 21.76 | 709,989 | -0.16(-0.71%) |
Jun 26, 2015 | 21.70 | 21.97 | 21.59 | 21.92 | 761,919 | +0.19(+0.88%) |
Jun 25, 2015 | 21.97 | 21.97 | 21.68 | 21.73 | 631,356 | -0.21(-0.96%) |
Jun 24, 2015 | 22.02 | 22.11 | 21.93 | 21.94 | 660,307 | -0.11(-0.51%) |
Jun 23, 2015 | 22.20 | 22.20 | 21.90 | 22.05 | 479,350 | -0.22(-0.98%) |
Jun 22, 2015 | 22.30 | 22.31 | 22.11 | 22.27 | 499,389 | +0.01(+0.03%) |
Jun 19, 2015 | 22.53 | 22.59 | 22.24 | 22.26 | 986,970 | -0.11(-0.50%) |
Jun 18, 2015 | 21.91 | 22.40 | 21.91 | 22.37 | 820,529 | +0.49(+2.22%) |
Jun 17, 2015 | 21.67 | 21.95 | 21.59 | 21.89 | 634,422 | +0.23(+1.08%) |
Jun 16, 2015 | 21.46 | 21.71 | 21.24 | 21.66 | 487,564 | +0.20(+0.92%) |
Jun 15, 2015 | 21.51 | 21.62 | 21.23 | 21.46 | 587,580 | -0.07(-0.33%) |
Jun 12, 2015 | 21.61 | 21.67 | 21.42 | 21.53 | 362,577 | -0.16(-0.75%) |
Jun 11, 2015 | 21.61 | 21.71 | 21.50 | 21.69 | 439,312 | +0.20(+0.92%) |
Jun 10, 2015 | 21.49 | 21.70 | 21.48 | 21.49 | 640,626 | +0.05(+0.23%) |
Jun 09, 2015 | 21.63 | 21.77 | 21.44 | 21.44 | 388,913 | -0.17(-0.78%) |
Jun 08, 2015 | 21.59 | 21.70 | 21.50 | 21.61 | 410,048 | +0.02(+0.10%) |
Jun 05, 2015 | 21.82 | 21.94 | 21.47 | 21.59 | 530,734 | -0.35(-1.57%) |
Jun 04, 2015 | 22.02 | 22.18 | 21.92 | 21.94 | 433,820 | -0.18(-0.83%) |
Jun 03, 2015 | 22.28 | 22.52 | 21.99 | 22.12 | 605,631 | -0.16(-0.73%) |
Jun 02, 2015 | 22.42 | 22.70 | 22.11 | 22.28 | 725,173 | -0.25(-1.13%) |