Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.19 | 20.35 | 20.04 | 20.20 | 1,102,550 | -0.10(-0.49%) |
Aug 28, 2015 | 19.86 | 20.32 | 19.60 | 20.30 | 1,082,141 | +0.42(+2.11%) |
Aug 27, 2015 | 19.59 | 19.95 | 19.27 | 19.88 | 1,224,678 | +0.59(+3.06%) |
Aug 26, 2015 | 19.61 | 19.62 | 18.81 | 19.29 | 1,160,406 | +0.14(+0.73%) |
Aug 25, 2015 | 19.61 | 19.74 | 19.06 | 19.15 | 961,113 | +0.09(+0.47%) |
Aug 24, 2015 | 18.52 | 19.71 | 17.45 | 19.06 | 1,778,559 | -0.50(-2.56%) |
Aug 21, 2015 | 19.92 | 20.06 | 19.52 | 19.56 | 1,150,865 | -0.71(-3.50%) |
Aug 20, 2015 | 21.05 | 21.05 | 20.24 | 20.27 | 892,300 | -0.85(-4.02%) |
Aug 19, 2015 | 21.09 | 21.21 | 20.77 | 21.12 | 677,927 | -0.05(-0.24%) |
Aug 18, 2015 | 21.25 | 21.46 | 21.05 | 21.17 | 825,635 | -0.13(-0.61%) |
Aug 17, 2015 | 21.31 | 21.41 | 21.05 | 21.30 | 862,901 | -0.15(-0.70%) |
Aug 14, 2015 | 20.83 | 21.55 | 20.79 | 21.45 | 1,430,519 | +0.62(+2.98%) |
Aug 13, 2015 | 20.88 | 21.11 | 20.68 | 20.83 | 830,244 | +0.06(+0.29%) |
Aug 12, 2015 | 20.79 | 20.80 | 20.21 | 20.77 | 1,130,048 | -0.09(-0.43%) |
Aug 11, 2015 | 21.36 | 21.36 | 20.68 | 20.86 | 1,292,079 | -0.53(-2.48%) |
Aug 10, 2015 | 20.88 | 21.49 | 20.87 | 21.39 | 1,269,064 | +0.67(+3.23%) |
Aug 07, 2015 | 20.49 | 20.89 | 20.49 | 20.72 | 943,118 | +0.17(+0.83%) |
Aug 06, 2015 | 20.92 | 20.93 | 20.48 | 20.55 | 1,145,204 | -0.29(-1.39%) |
Aug 05, 2015 | 20.98 | 21.18 | 20.79 | 20.84 | 1,171,694 | -0.03(-0.14%) |
Aug 04, 2015 | 20.82 | 21.21 | 20.76 | 20.87 | 1,408,669 | +0.01(+0.05%) |
Aug 03, 2015 | 19.97 | 20.95 | 19.64 | 20.86 | 3,233,879 | +0.88(+4.40%) |
Jul 31, 2015 | 21.50 | 21.84 | 19.55 | 19.98 | 5,436,923 | -1.17(-5.53%) |
Jul 30, 2015 | 20.83 | 21.20 | 20.58 | 21.15 | 1,815,268 | +0.13(+0.62%) |
Jul 29, 2015 | 20.62 | 21.05 | 20.50 | 21.02 | 1,398,791 | +0.46(+2.24%) |
Jul 28, 2015 | 20.36 | 20.75 | 20.12 | 20.56 | 1,445,554 | +0.43(+2.14%) |
Jul 27, 2015 | 20.13 | 20.21 | 19.84 | 20.13 | 1,268,629 | -0.17(-0.84%) |
Jul 24, 2015 | 20.71 | 20.85 | 20.19 | 20.30 | 1,299,262 | -0.35(-1.69%) |
Jul 23, 2015 | 20.49 | 21.22 | 20.35 | 20.65 | 2,161,961 | +0.44(+2.18%) |
Jul 22, 2015 | 20.04 | 20.45 | 20.04 | 20.21 | 1,320,792 | +0.08(+0.40%) |
Jul 21, 2015 | 20.25 | 20.57 | 20.09 | 20.13 | 1,318,724 | -0.04(-0.20%) |
Jul 20, 2015 | 20.31 | 20.37 | 19.91 | 20.17 | 1,895,603 | -0.15(-0.74%) |
Jul 17, 2015 | 19.91 | 20.35 | 19.76 | 20.32 | 2,486,019 | +0.32(+1.60%) |
Jul 16, 2015 | 20.45 | 20.45 | 19.79 | 20.00 | 1,783,234 | -0.35(-1.72%) |
Jul 15, 2015 | 20.73 | 20.80 | 20.27 | 20.35 | 1,231,756 | -0.35(-1.69%) |
Jul 14, 2015 | 20.83 | 20.92 | 20.62 | 20.70 | 1,529,569 | -0.22(-1.05%) |
Jul 13, 2015 | 20.46 | 20.94 | 20.39 | 20.92 | 1,856,765 | +0.53(+2.60%) |
Jul 10, 2015 | 20.48 | 20.66 | 20.30 | 20.39 | 1,425,332 | +0.07(+0.34%) |
Jul 09, 2015 | 20.68 | 20.91 | 20.27 | 20.32 | 2,081,574 | +0.08(+0.40%) |
Jul 08, 2015 | 20.86 | 21.03 | 20.15 | 20.24 | 1,928,636 | -0.90(-4.26%) |
Jul 07, 2015 | 21.28 | 21.31 | 20.85 | 21.14 | 1,456,619 | -0.06(-0.28%) |
Jul 06, 2015 | 21.00 | 21.22 | 20.92 | 21.20 | 1,356,753 | +0.02(+0.09%) |
Jul 02, 2015 | 21.14 | 21.18 | 21.18 | 21.18 | 1,584,400 | +0.05(+0.24%) |
Jul 01, 2015 | 21.15 | 21.34 | 20.82 | 21.13 | 1,243,841 | +0.22(+1.05%) |
Jun 30, 2015 | 21.28 | 21.38 | 20.71 | 20.91 | 2,246,993 | -0.16(-0.76%) |
Jun 29, 2015 | 22.19 | 22.19 | 21.00 | 21.07 | 2,012,545 | -1.18(-5.30%) |
Jun 26, 2015 | 22.29 | 22.53 | 22.20 | 22.25 | 1,379,756 | +0.00(+0.00%) |
Jun 25, 2015 | 22.40 | 22.52 | 22.20 | 22.25 | 802,436 | -0.04(-0.18%) |
Jun 24, 2015 | 22.64 | 22.75 | 22.21 | 22.29 | 829,902 | -0.31(-1.37%) |
Jun 23, 2015 | 22.38 | 22.70 | 22.38 | 22.60 | 1,341,046 | +0.21(+0.94%) |
Jun 22, 2015 | 22.27 | 22.58 | 22.19 | 22.39 | 1,233,799 | +0.26(+1.17%) |
Jun 19, 2015 | 21.94 | 22.20 | 21.80 | 22.13 | 1,549,207 | +0.17(+0.77%) |
Jun 18, 2015 | 21.80 | 21.98 | 21.68 | 21.96 | 820,837 | +0.18(+0.83%) |
Jun 17, 2015 | 21.89 | 21.94 | 21.51 | 21.78 | 981,906 | -0.06(-0.27%) |
Jun 16, 2015 | 21.80 | 21.96 | 21.67 | 21.84 | 1,059,622 | -0.02(-0.09%) |
Jun 15, 2015 | 22.09 | 22.11 | 21.74 | 21.86 | 1,292,543 | -0.40(-1.80%) |
Jun 12, 2015 | 22.15 | 22.32 | 21.77 | 22.26 | 1,872,184 | -0.03(-0.13%) |
Jun 11, 2015 | 22.63 | 22.68 | 22.25 | 22.29 | 1,177,993 | -0.33(-1.46%) |
Jun 10, 2015 | 22.37 | 22.87 | 22.25 | 22.62 | 1,840,282 | +0.39(+1.75%) |
Jun 09, 2015 | 22.46 | 22.51 | 22.17 | 22.23 | 2,152,487 | -0.26(-1.16%) |
Jun 08, 2015 | 22.08 | 22.82 | 21.80 | 22.49 | 3,432,150 | +0.00(+0.00%) |
Jun 05, 2015 | 23.63 | 23.65 | 22.30 | 22.49 | 4,213,850 | -1.16(-4.90%) |
Jun 04, 2015 | 24.85 | 24.85 | 23.54 | 23.65 | 2,815,300 | -1.39(-5.55%) |
Jun 03, 2015 | 25.33 | 25.33 | 24.92 | 25.04 | 1,917,581 | -0.21(-0.83%) |
Jun 02, 2015 | 25.20 | 25.58 | 25.07 | 25.25 | 1,325,374 | -0.06(-0.24%) |