Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.46 | 21.63 | 21.41 | 21.63 | 36,100 | +0.04(+0.19%) |
Aug 28, 2015 | 21.41 | 21.65 | 21.41 | 21.59 | 69,011 | -0.10(-0.46%) |
Aug 27, 2015 | 21.64 | 21.69 | 21.41 | 21.69 | 90,115 | +0.01(+0.02%) |
Aug 26, 2015 | 21.55 | 21.72 | 21.33 | 21.68 | 46,469 | +0.09(+0.44%) |
Aug 25, 2015 | 21.76 | 21.76 | 21.50 | 21.59 | 46,668 | +0.46(+2.18%) |
Aug 24, 2015 | 20.95 | 21.44 | 20.84 | 21.13 | 87,659 | -0.47(-2.18%) |
Aug 21, 2015 | 21.82 | 21.88 | 21.50 | 21.60 | 48,111 | -0.33(-1.53%) |
Aug 20, 2015 | 22.03 | 22.04 | 21.90 | 21.93 | 29,508 | -0.39(-1.72%) |
Aug 19, 2015 | 22.13 | 22.35 | 22.09 | 22.32 | 37,278 | +0.05(+0.20%) |
Aug 18, 2015 | 22.25 | 22.35 | 22.19 | 22.27 | 31,031 | +0.03(+0.13%) |
Aug 17, 2015 | 22.21 | 22.28 | 22.14 | 22.25 | 15,605 | -0.15(-0.69%) |
Aug 14, 2015 | 22.30 | 22.40 | 22.27 | 22.40 | 39,614 | +0.11(+0.49%) |
Aug 13, 2015 | 22.29 | 22.34 | 22.22 | 22.29 | 15,350 | -0.06(-0.27%) |
Aug 12, 2015 | 22.14 | 22.35 | 22.14 | 22.35 | 30,352 | +0.06(+0.27%) |
Aug 11, 2015 | 22.40 | 22.40 | 22.20 | 22.29 | 16,307 | -0.15(-0.67%) |
Aug 10, 2015 | 22.30 | 22.48 | 22.29 | 22.44 | 70,011 | +0.24(+1.08%) |
Aug 07, 2015 | 22.28 | 22.30 | 22.16 | 22.20 | 59,002 | -0.22(-0.98%) |
Aug 06, 2015 | 22.32 | 22.42 | 22.32 | 22.42 | 83,183 | +0.07(+0.29%) |
Aug 05, 2015 | 22.36 | 22.44 | 22.24 | 22.36 | 21,140 | -0.11(-0.47%) |
Aug 04, 2015 | 22.61 | 22.61 | 22.41 | 22.46 | 33,214 | -0.09(-0.40%) |
Aug 03, 2015 | 22.57 | 22.58 | 22.52 | 22.55 | 70,245 | -0.01(-0.04%) |
Jul 31, 2015 | 22.58 | 22.70 | 22.50 | 22.56 | 32,405 | -0.01(-0.04%) |
Jul 30, 2015 | 22.45 | 22.57 | 22.35 | 22.57 | 27,451 | -0.38(-1.66%) |
Jul 29, 2015 | 22.75 | 22.95 | 22.75 | 22.95 | 110,237 | +0.27(+1.19%) |
Jul 28, 2015 | 22.65 | 22.68 | 22.58 | 22.68 | 98,066 | +0.20(+0.89%) |
Jul 27, 2015 | 22.59 | 22.71 | 22.40 | 22.48 | 38,917 | -0.39(-1.71%) |
Jul 24, 2015 | 22.87 | 22.97 | 22.79 | 22.87 | 13,262 | -0.22(-0.95%) |
Jul 23, 2015 | 23.11 | 23.21 | 23.00 | 23.09 | 58,557 | +0.34(+1.49%) |
Jul 22, 2015 | 22.71 | 22.81 | 22.66 | 22.75 | 49,343 | -0.15(-0.66%) |
Jul 21, 2015 | 22.99 | 23.00 | 22.85 | 22.90 | 33,572 | +0.00(+0.00%) |
Jul 20, 2015 | 23.00 | 23.00 | 22.75 | 22.90 | 60,699 | -0.02(-0.10%) |
Jul 17, 2015 | 22.89 | 22.96 | 22.81 | 22.92 | 11,914 | +0.02(+0.10%) |
Jul 16, 2015 | 22.94 | 23.01 | 22.85 | 22.90 | 29,868 | +0.06(+0.26%) |
Jul 15, 2015 | 22.90 | 22.97 | 22.74 | 22.84 | 15,763 | -0.18(-0.78%) |
Jul 14, 2015 | 22.93 | 23.02 | 22.88 | 23.02 | 89,895 | +0.17(+0.74%) |
Jul 13, 2015 | 22.85 | 22.86 | 22.79 | 22.85 | 36,002 | +0.04(+0.18%) |
Jul 10, 2015 | 22.73 | 22.85 | 22.65 | 22.81 | 52,835 | +0.91(+4.16%) |
Jul 09, 2015 | 22.07 | 22.11 | 21.88 | 21.90 | 31,546 | +0.11(+0.50%) |
Jul 08, 2015 | 21.73 | 21.88 | 21.65 | 21.79 | 31,771 | -0.23(-1.07%) |
Jul 07, 2015 | 21.82 | 22.09 | 21.58 | 22.02 | 28,809 | +0.07(+0.34%) |
Jul 06, 2015 | 21.86 | 22.07 | 21.76 | 21.95 | 89,118 | -0.22(-0.99%) |
Jul 02, 2015 | 22.17 | 22.17 | 22.17 | 0 | +0.10(+0.45%) | |
Jul 01, 2015 | 22.23 | 22.24 | 22.00 | 22.07 | 21,513 | -0.16(-0.72%) |
Jun 30, 2015 | 22.46 | 22.46 | 22.10 | 22.23 | 40,630 | -0.12(-0.54%) |
Jun 29, 2015 | 22.53 | 22.59 | 22.33 | 22.35 | 40,631 | -0.43(-1.89%) |
Jun 26, 2015 | 22.64 | 22.84 | 22.58 | 22.78 | 23,779 | +0.19(+0.84%) |
Jun 25, 2015 | 22.60 | 22.69 | 22.47 | 22.59 | 28,266 | -0.14(-0.62%) |
Jun 24, 2015 | 22.89 | 22.90 | 22.67 | 22.73 | 30,674 | -0.26(-1.13%) |
Jun 23, 2015 | 22.95 | 23.10 | 22.89 | 22.99 | 852,749 | -0.21(-0.91%) |
Jun 22, 2015 | 22.91 | 23.28 | 22.91 | 23.20 | 69,248 | +0.39(+1.71%) |
Jun 19, 2015 | 22.68 | 22.98 | 22.63 | 22.81 | 95,837 | -0.01(-0.04%) |
Jun 18, 2015 | 22.82 | 22.90 | 22.69 | 22.82 | 87,096 | +0.29(+1.29%) |
Jun 17, 2015 | 22.63 | 22.86 | 22.44 | 22.53 | 126,617 | -0.10(-0.44%) |
Jun 16, 2015 | 22.74 | 22.77 | 22.55 | 22.63 | 107,944 | -68.37(-75.13%) |
Jun 15, 2015 | 89.45 | 92.74 | 89.45 | 91.00 | 16,785 | -0.51(-0.56%) |
Jun 12, 2015 | 91.25 | 92.13 | 91.13 | 91.51 | 11,840 | -0.31(-0.34%) |
Jun 11, 2015 | 91.56 | 91.95 | 91.37 | 91.83 | 11,570 | -0.22(-0.24%) |
Jun 10, 2015 | 91.98 | 92.25 | 91.87 | 92.05 | 6,462 | +0.54(+0.59%) |
Jun 09, 2015 | 91.11 | 91.66 | 90.92 | 91.51 | 29,536 | -0.06(-0.07%) |
Jun 08, 2015 | 90.97 | 91.57 | 90.76 | 91.57 | 4,870 | +0.83(+0.91%) |
Jun 05, 2015 | 89.76 | 90.75 | 89.60 | 90.74 | 481,342 | +0.48(+0.53%) |
Jun 04, 2015 | 90.97 | 91.10 | 90.26 | 90.26 | 6,202 | -0.08(-0.09%) |
Jun 03, 2015 | 90.29 | 90.60 | 89.97 | 90.34 | 9,718 | +0.57(+0.63%) |
Jun 02, 2015 | 89.49 | 90.19 | 89.49 | 89.77 | 6,315 | +0.81(+0.91%) |