Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.34 | 22.37 | 21.98 | 22.02 | 244,296 | -0.29(-1.29%) |
Aug 28, 2015 | 22.14 | 22.35 | 21.74 | 22.31 | 329,504 | +0.57(+2.60%) |
Aug 27, 2015 | 21.28 | 22.25 | 21.26 | 21.75 | 640,316 | +0.80(+3.82%) |
Aug 26, 2015 | 21.05 | 21.07 | 20.35 | 20.95 | 444,565 | +0.44(+2.12%) |
Aug 25, 2015 | 20.89 | 21.18 | 20.21 | 20.51 | 892,778 | +0.69(+3.47%) |
Aug 24, 2015 | 19.00 | 20.89 | 18.83 | 19.82 | 742,211 | -0.44(-2.18%) |
Aug 21, 2015 | 20.64 | 20.65 | 19.99 | 20.27 | 638,560 | -0.41(-1.99%) |
Aug 20, 2015 | 21.64 | 21.64 | 20.61 | 20.68 | 787,962 | -1.00(-4.63%) |
Aug 19, 2015 | 21.86 | 22.07 | 21.48 | 21.68 | 491,127 | -0.21(-0.97%) |
Aug 18, 2015 | 22.14 | 22.17 | 21.68 | 21.89 | 301,615 | -0.23(-1.05%) |
Aug 17, 2015 | 21.88 | 22.17 | 21.79 | 22.13 | 402,445 | +0.06(+0.26%) |
Aug 14, 2015 | 21.82 | 22.22 | 21.79 | 22.07 | 176,412 | +0.01(+0.04%) |
Aug 13, 2015 | 22.53 | 22.60 | 21.74 | 22.06 | 488,509 | -0.34(-1.53%) |
Aug 12, 2015 | 22.24 | 22.48 | 21.73 | 22.40 | 476,389 | -0.06(-0.28%) |
Aug 11, 2015 | 22.79 | 22.82 | 22.24 | 22.46 | 256,408 | -0.17(-0.76%) |
Aug 10, 2015 | 22.52 | 22.97 | 22.39 | 22.64 | 501,245 | +0.03(+0.13%) |
Aug 07, 2015 | 22.35 | 23.11 | 22.16 | 22.61 | 338,759 | +0.07(+0.30%) |
Aug 06, 2015 | 22.97 | 23.16 | 22.14 | 22.54 | 459,574 | -0.43(-1.86%) |
Aug 05, 2015 | 23.17 | 23.57 | 22.97 | 22.97 | 335,446 | -0.13(-0.57%) |
Aug 04, 2015 | 23.16 | 23.27 | 22.98 | 23.10 | 309,606 | -0.03(-0.13%) |
Aug 03, 2015 | 23.63 | 23.92 | 23.07 | 23.13 | 220,544 | -0.80(-3.35%) |
Jul 31, 2015 | 24.14 | 24.24 | 23.53 | 23.93 | 309,195 | -0.22(-0.89%) |
Jul 30, 2015 | 23.89 | 24.45 | 23.71 | 24.14 | 312,277 | +0.43(+1.83%) |
Jul 29, 2015 | 23.86 | 23.95 | 23.48 | 23.71 | 266,879 | -0.15(-0.62%) |
Jul 28, 2015 | 23.13 | 23.86 | 22.84 | 23.86 | 528,572 | +0.85(+3.69%) |
Jul 27, 2015 | 23.74 | 23.78 | 22.69 | 23.01 | 547,009 | -0.81(-3.40%) |
Jul 24, 2015 | 24.31 | 24.31 | 23.67 | 23.82 | 375,030 | -0.43(-1.77%) |
Jul 23, 2015 | 24.56 | 24.64 | 24.05 | 24.25 | 321,448 | -0.26(-1.06%) |
Jul 22, 2015 | 25.06 | 25.23 | 24.23 | 24.51 | 347,954 | -0.78(-3.09%) |
Jul 21, 2015 | 25.05 | 25.45 | 24.76 | 25.29 | 480,907 | +0.14(+0.57%) |
Jul 20, 2015 | 25.43 | 25.50 | 25.13 | 25.15 | 249,083 | -0.36(-1.41%) |
Jul 17, 2015 | 25.40 | 25.85 | 25.25 | 25.50 | 330,694 | +0.12(+0.46%) |
Jul 16, 2015 | 24.99 | 25.50 | 24.84 | 25.39 | 339,187 | +0.44(+1.76%) |
Jul 15, 2015 | 24.97 | 25.16 | 24.80 | 24.95 | 270,232 | +0.01(+0.04%) |
Jul 14, 2015 | 24.24 | 25.04 | 24.19 | 24.94 | 259,388 | +0.70(+2.89%) |
Jul 13, 2015 | 23.89 | 24.31 | 23.82 | 24.24 | 280,086 | +0.33(+1.37%) |
Jul 10, 2015 | 24.10 | 24.25 | 23.73 | 23.91 | 305,176 | -0.19(-0.78%) |
Jul 09, 2015 | 24.57 | 24.62 | 24.02 | 24.10 | 286,959 | -0.09(-0.37%) |
Jul 08, 2015 | 24.56 | 24.75 | 24.19 | 24.19 | 291,039 | -0.75(-2.99%) |
Jul 07, 2015 | 24.34 | 25.03 | 23.91 | 24.93 | 584,095 | +0.55(+2.25%) |
Jul 06, 2015 | 24.56 | 24.78 | 23.87 | 24.39 | 566,116 | -0.47(-1.90%) |
Jul 02, 2015 | 25.41 | 24.86 | 24.86 | 24.86 | 614,358 | -0.62(-2.42%) |
Jul 01, 2015 | 25.71 | 25.78 | 25.38 | 25.47 | 187,270 | -0.08(-0.30%) |
Jun 30, 2015 | 25.70 | 25.73 | 25.35 | 25.55 | 197,667 | +0.11(+0.43%) |
Jun 29, 2015 | 25.48 | 25.86 | 25.42 | 25.44 | 364,443 | -0.19(-0.74%) |
Jun 26, 2015 | 25.62 | 25.83 | 25.55 | 25.63 | 136,441 | +0.08(+0.30%) |
Jun 25, 2015 | 25.52 | 25.87 | 25.48 | 25.55 | 284,064 | +0.09(+0.36%) |
Jun 24, 2015 | 25.48 | 25.63 | 25.45 | 25.46 | 167,750 | -0.05(-0.21%) |
Jun 23, 2015 | 25.48 | 25.55 | 25.42 | 25.51 | 167,689 | +0.04(+0.14%) |
Jun 22, 2015 | 25.39 | 25.70 | 25.35 | 25.48 | 174,990 | -0.08(-0.32%) |
Jun 19, 2015 | 25.53 | 25.57 | 25.37 | 25.56 | 179,355 | +0.05(+0.20%) |
Jun 18, 2015 | 25.43 | 25.70 | 25.43 | 25.51 | 194,541 | +0.06(+0.25%) |
Jun 17, 2015 | 25.34 | 25.48 | 25.34 | 25.45 | 230,493 | +0.09(+0.37%) |
Jun 16, 2015 | 25.63 | 25.86 | 25.34 | 25.35 | 451,159 | -0.52(-1.99%) |
Jun 15, 2015 | 26.12 | 26.26 | 25.81 | 25.87 | 184,097 | -0.33(-1.27%) |
Jun 12, 2015 | 25.94 | 26.27 | 25.85 | 26.20 | 244,188 | +0.03(+0.11%) |
Jun 11, 2015 | 26.28 | 26.28 | 26.02 | 26.17 | 228,286 | -0.09(-0.36%) |
Jun 10, 2015 | 26.25 | 26.65 | 26.19 | 26.27 | 184,385 | +0.04(+0.13%) |
Jun 09, 2015 | 26.29 | 26.37 | 26.07 | 26.23 | 208,712 | -0.08(-0.30%) |
Jun 08, 2015 | 26.60 | 26.65 | 26.22 | 26.31 | 136,475 | -0.26(-0.96%) |
Jun 05, 2015 | 26.49 | 26.67 | 26.44 | 26.57 | 121,612 | +0.02(+0.08%) |
Jun 04, 2015 | 26.53 | 26.67 | 26.44 | 26.54 | 79,051 | -0.12(-0.45%) |
Jun 03, 2015 | 26.84 | 26.87 | 26.65 | 26.67 | 107,502 | -0.06(-0.22%) |
Jun 02, 2015 | 26.24 | 26.78 | 26.24 | 26.72 | 157,995 | +0.22(+0.83%) |