Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.39 | 22.39 | 22.28 | 22.32 | 41,363 | +0.04(+0.20%) |
Aug 28, 2015 | 22.38 | 22.38 | 22.19 | 22.28 | 44,850 | +0.03(+0.11%) |
Aug 27, 2015 | 22.25 | 22.35 | 22.24 | 22.25 | 14,439 | +0.05(+0.25%) |
Aug 26, 2015 | 22.27 | 22.29 | 22.12 | 22.20 | 52,862 | +0.12(+0.56%) |
Aug 25, 2015 | 22.08 | 22.20 | 22.03 | 22.07 | 155,134 | +0.17(+0.78%) |
Aug 24, 2015 | 21.83 | 22.10 | 21.74 | 21.90 | 219,023 | -0.26(-1.20%) |
Aug 21, 2015 | 22.10 | 22.28 | 22.10 | 22.17 | 3,584,632 | -0.16(-0.73%) |
Aug 20, 2015 | 22.30 | 22.37 | 22.25 | 22.33 | 122,039 | +0.01(+0.03%) |
Aug 19, 2015 | 22.38 | 22.45 | 22.30 | 22.32 | 186,247 | -0.13(-0.59%) |
Aug 18, 2015 | 22.48 | 22.49 | 22.38 | 22.45 | 143,736 | +0.09(+0.42%) |
Aug 17, 2015 | 22.36 | 22.43 | 22.36 | 22.36 | 70,816 | +0.03(+0.14%) |
Aug 14, 2015 | 22.42 | 22.55 | 22.28 | 22.33 | 52,378 | -0.02(-0.10%) |
Aug 13, 2015 | 22.48 | 22.48 | 22.32 | 22.35 | 141,357 | +0.05(+0.24%) |
Aug 12, 2015 | 22.52 | 22.52 | 22.24 | 22.30 | 98,531 | -0.13(-0.59%) |
Aug 11, 2015 | 22.36 | 22.53 | 22.36 | 22.43 | 56,914 | +0.12(+0.52%) |
Aug 10, 2015 | 22.56 | 22.56 | 22.28 | 22.31 | 33,125 | -0.10(-0.45%) |
Aug 07, 2015 | 22.59 | 22.59 | 22.39 | 22.41 | 65,485 | -0.07(-0.31%) |
Aug 06, 2015 | 22.54 | 22.55 | 22.48 | 22.48 | 73,471 | -0.02(-0.10%) |
Aug 05, 2015 | 22.50 | 22.55 | 22.46 | 22.51 | 83,210 | +0.03(+0.15%) |
Aug 04, 2015 | 22.42 | 22.48 | 22.35 | 22.47 | 45,647 | +0.07(+0.30%) |
Aug 03, 2015 | 22.47 | 22.47 | 22.36 | 22.41 | 70,379 | +0.05(+0.21%) |
Jul 31, 2015 | 22.22 | 22.37 | 22.20 | 22.36 | 121,223 | -0.03(-0.14%) |
Jul 30, 2015 | 22.47 | 22.49 | 22.39 | 22.39 | 37,732 | +0.03(+0.14%) |
Jul 29, 2015 | 22.31 | 22.37 | 22.27 | 22.36 | 35,057 | +0.07(+0.31%) |
Jul 28, 2015 | 22.31 | 22.34 | 22.26 | 22.29 | 44,067 | +0.01(+0.04%) |
Jul 27, 2015 | 22.31 | 22.35 | 22.24 | 22.28 | 117,183 | -0.10(-0.45%) |
Jul 24, 2015 | 22.37 | 22.42 | 22.35 | 22.38 | 125,932 | +0.07(+0.31%) |
Jul 23, 2015 | 22.38 | 22.38 | 22.28 | 22.31 | 69,458 | -0.06(-0.28%) |
Jul 22, 2015 | 22.33 | 22.39 | 22.32 | 22.38 | 154,180 | +0.11(+0.49%) |
Jul 21, 2015 | 22.38 | 22.38 | 22.24 | 22.27 | 46,930 | -0.12(-0.52%) |
Jul 20, 2015 | 22.41 | 22.43 | 22.34 | 22.38 | 26,263 | +0.02(+0.10%) |
Jul 17, 2015 | 22.43 | 22.43 | 22.32 | 22.36 | 58,269 | +0.08(+0.35%) |
Jul 16, 2015 | 22.35 | 22.35 | 22.24 | 22.28 | 1,746,876 | +0.07(+0.32%) |
Jul 15, 2015 | 22.20 | 22.25 | 22.20 | 22.21 | 47,483 | +0.13(+0.60%) |
Jul 14, 2015 | 22.06 | 22.13 | 22.06 | 22.08 | 22,358 | -0.04(-0.18%) |
Jul 13, 2015 | 22.05 | 22.17 | 22.05 | 22.12 | 42,358 | +0.11(+0.50%) |
Jul 10, 2015 | 21.97 | 22.06 | 21.97 | 22.01 | 80,931 | -0.05(-0.25%) |
Jul 09, 2015 | 22.12 | 22.12 | 22.02 | 22.06 | 63,290 | +0.04(+0.18%) |
Jul 08, 2015 | 22.46 | 22.46 | 22.01 | 22.02 | 25,130 | -0.13(-0.60%) |
Jul 07, 2015 | 22.24 | 22.24 | 22.09 | 22.16 | 25,203 | +0.12(+0.57%) |
Jul 06, 2015 | 22.11 | 22.11 | 21.98 | 22.03 | 49,367 | +0.05(+0.25%) |
Jul 02, 2015 | 22.02 | 21.98 | 21.98 | 21.98 | 40,945 | -0.03(-0.14%) |
Jul 01, 2015 | 22.26 | 22.26 | 21.95 | 22.01 | 35,635 | +0.15(+0.68%) |
Jun 30, 2015 | 21.79 | 21.89 | 21.77 | 21.86 | 24,593 | +0.07(+0.32%) |
Jun 29, 2015 | 21.93 | 21.93 | 21.75 | 21.79 | 47,328 | -0.11(-0.50%) |
Jun 26, 2015 | 21.93 | 21.93 | 21.83 | 21.90 | 61,078 | +0.09(+0.39%) |
Jun 25, 2015 | 21.83 | 21.83 | 21.76 | 21.81 | 52,665 | -0.02(-0.09%) |
Jun 24, 2015 | 21.88 | 21.88 | 21.81 | 21.83 | 107,157 | +0.03(+0.13%) |
Jun 23, 2015 | 21.81 | 21.86 | 21.75 | 21.81 | 81,067 | +0.17(+0.79%) |
Jun 22, 2015 | 21.59 | 21.68 | 21.57 | 21.64 | 55,613 | +0.05(+0.22%) |
Jun 19, 2015 | 21.63 | 21.64 | 21.55 | 21.59 | 67,629 | +0.05(+0.22%) |
Jun 18, 2015 | 21.53 | 21.61 | 21.45 | 21.54 | 7,251,185 | -0.07(-0.34%) |
Jun 17, 2015 | 21.77 | 21.86 | 21.59 | 21.62 | 321,680 | -0.16(-0.73%) |
Jun 16, 2015 | 21.80 | 21.80 | 21.74 | 21.78 | 173,950 | +0.05(+0.22%) |
Jun 15, 2015 | 21.84 | 21.84 | 21.73 | 21.73 | 50,231 | -0.05(-0.25%) |
Jun 12, 2015 | 21.79 | 21.83 | 21.72 | 21.78 | 102,797 | +0.03(+0.14%) |
Jun 11, 2015 | 21.79 | 21.82 | 21.74 | 21.75 | 33,730 | +0.08(+0.36%) |
Jun 10, 2015 | 21.68 | 21.74 | 21.66 | 21.67 | 84,507 | -0.16(-0.75%) |
Jun 09, 2015 | 21.90 | 21.91 | 21.82 | 21.84 | 56,226 | -0.02(-0.11%) |
Jun 08, 2015 | 22.00 | 22.00 | 21.85 | 21.86 | 76,519 | -0.21(-0.95%) |
Jun 05, 2015 | 22.17 | 22.21 | 22.06 | 22.07 | 57,169 | +0.15(+0.68%) |
Jun 04, 2015 | 21.88 | 21.94 | 21.83 | 21.92 | 196,867 | +0.07(+0.32%) |
Jun 03, 2015 | 21.58 | 21.95 | 21.58 | 21.85 | 377,224 | -0.05(-0.21%) |
Jun 02, 2015 | 22.04 | 22.04 | 21.85 | 21.90 | 441,713 | -0.30(-1.35%) |