Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.80 | 23.33 | 22.65 | 23.23 | 1,267,290 | +0.26(+1.13%) |
Aug 28, 2015 | 22.84 | 23.13 | 22.69 | 22.98 | 1,032,487 | -0.02(-0.10%) |
Aug 27, 2015 | 22.80 | 23.10 | 22.49 | 23.00 | 1,527,722 | +0.52(+2.31%) |
Aug 26, 2015 | 22.14 | 22.52 | 21.73 | 22.48 | 1,636,553 | +0.91(+4.21%) |
Aug 25, 2015 | 22.59 | 22.59 | 21.53 | 21.57 | 2,247,510 | -0.18(-0.84%) |
Aug 24, 2015 | 21.01 | 22.41 | 20.84 | 21.75 | 2,771,047 | -1.08(-4.75%) |
Aug 21, 2015 | 22.95 | 23.20 | 22.72 | 22.84 | 1,752,908 | -0.39(-1.68%) |
Aug 20, 2015 | 23.85 | 23.88 | 23.21 | 23.23 | 1,305,730 | -0.87(-3.61%) |
Aug 19, 2015 | 24.24 | 24.36 | 23.99 | 24.10 | 948,902 | -0.24(-0.97%) |
Aug 18, 2015 | 24.31 | 24.55 | 24.27 | 24.33 | 740,965 | +0.06(+0.25%) |
Aug 17, 2015 | 24.08 | 24.56 | 23.62 | 24.27 | 1,825,274 | +0.00(+0.00%) |
Aug 14, 2015 | 24.04 | 24.34 | 24.02 | 24.27 | 551,044 | +0.24(+0.98%) |
Aug 13, 2015 | 23.94 | 24.12 | 23.79 | 24.04 | 756,475 | +0.14(+0.61%) |
Aug 12, 2015 | 24.11 | 24.14 | 23.46 | 23.89 | 1,357,444 | -0.41(-1.70%) |
Aug 11, 2015 | 24.57 | 24.65 | 24.20 | 24.30 | 1,284,432 | -0.47(-1.88%) |
Aug 10, 2015 | 24.35 | 24.78 | 24.14 | 24.77 | 899,109 | +0.52(+2.14%) |
Aug 07, 2015 | 24.41 | 24.57 | 24.10 | 24.25 | 878,374 | -0.14(-0.56%) |
Aug 06, 2015 | 24.66 | 24.82 | 24.36 | 24.39 | 672,292 | -0.26(-1.05%) |
Aug 05, 2015 | 24.40 | 24.83 | 24.40 | 24.65 | 965,730 | +0.29(+1.19%) |
Aug 04, 2015 | 24.14 | 24.49 | 24.09 | 24.36 | 1,101,729 | +0.26(+1.08%) |
Aug 03, 2015 | 24.02 | 24.19 | 23.83 | 24.10 | 721,163 | +0.03(+0.13%) |
Jul 31, 2015 | 24.10 | 24.25 | 23.90 | 24.07 | 1,143,593 | -0.02(-0.06%) |
Jul 30, 2015 | 23.92 | 24.13 | 23.91 | 24.08 | 744,033 | +0.08(+0.32%) |
Jul 29, 2015 | 23.87 | 24.17 | 23.80 | 24.01 | 1,308,218 | +0.11(+0.45%) |
Jul 28, 2015 | 24.00 | 24.04 | 23.65 | 23.90 | 894,822 | +0.15(+0.64%) |
Jul 27, 2015 | 23.82 | 23.92 | 23.61 | 23.75 | 945,239 | -0.31(-1.27%) |
Jul 24, 2015 | 24.36 | 24.38 | 23.99 | 24.05 | 950,666 | -0.25(-1.04%) |
Jul 23, 2015 | 24.43 | 24.59 | 24.17 | 24.30 | 1,633,710 | -0.08(-0.34%) |
Jul 22, 2015 | 23.98 | 24.50 | 23.95 | 24.39 | 1,878,573 | +0.52(+2.18%) |
Jul 21, 2015 | 23.99 | 24.52 | 23.81 | 23.87 | 2,660,804 | +0.03(+0.13%) |
Jul 20, 2015 | 23.75 | 23.97 | 23.70 | 23.84 | 1,282,684 | +0.08(+0.35%) |
Jul 17, 2015 | 23.89 | 23.97 | 23.53 | 23.75 | 1,145,125 | -0.21(-0.89%) |
Jul 16, 2015 | 23.96 | 23.98 | 23.80 | 23.97 | 1,360,780 | +0.13(+0.54%) |
Jul 15, 2015 | 23.72 | 23.97 | 23.65 | 23.84 | 752,187 | +0.16(+0.68%) |
Jul 14, 2015 | 23.46 | 23.69 | 23.35 | 23.68 | 1,053,870 | +0.12(+0.52%) |
Jul 13, 2015 | 23.56 | 23.63 | 23.47 | 23.56 | 1,115,421 | +0.17(+0.72%) |
Jul 10, 2015 | 23.45 | 23.51 | 23.26 | 23.39 | 903,752 | +0.24(+1.06%) |
Jul 09, 2015 | 23.25 | 23.30 | 23.02 | 23.14 | 789,344 | +0.27(+1.17%) |
Jul 08, 2015 | 22.95 | 23.06 | 22.76 | 22.88 | 930,642 | -0.26(-1.12%) |
Jul 07, 2015 | 23.30 | 23.30 | 22.78 | 23.14 | 1,352,457 | -0.25(-1.08%) |
Jul 06, 2015 | 23.04 | 23.41 | 22.91 | 23.39 | 1,542,410 | +0.08(+0.33%) |
Jul 02, 2015 | 23.64 | 23.31 | 23.31 | 23.31 | 1,270,125 | -0.38(-1.61%) |
Jul 01, 2015 | 23.85 | 23.88 | 23.59 | 23.69 | 1,255,669 | +0.16(+0.68%) |
Jun 30, 2015 | 23.64 | 23.84 | 23.35 | 23.53 | 1,661,775 | +0.14(+0.59%) |
Jun 29, 2015 | 23.62 | 23.79 | 23.39 | 23.40 | 1,615,407 | -0.57(-2.39%) |
Jun 26, 2015 | 23.77 | 24.00 | 23.65 | 23.97 | 2,106,794 | +0.30(+1.26%) |
Jun 25, 2015 | 23.56 | 23.75 | 23.52 | 23.67 | 1,833,314 | +0.14(+0.58%) |
Jun 24, 2015 | 23.46 | 23.74 | 23.33 | 23.53 | 1,953,059 | +0.01(+0.03%) |
Jun 23, 2015 | 23.57 | 23.67 | 23.43 | 23.52 | 919,816 | +0.09(+0.39%) |
Jun 22, 2015 | 23.20 | 23.45 | 23.17 | 23.43 | 1,278,478 | +0.44(+1.93%) |
Jun 19, 2015 | 23.11 | 23.23 | 22.94 | 22.99 | 2,483,525 | -0.27(-1.15%) |
Jun 18, 2015 | 23.33 | 23.34 | 22.98 | 23.26 | 912,453 | +0.07(+0.30%) |
Jun 17, 2015 | 23.63 | 23.65 | 23.11 | 23.19 | 1,257,390 | -0.37(-1.56%) |
Jun 16, 2015 | 23.13 | 23.58 | 23.09 | 23.56 | 1,460,627 | +0.34(+1.48%) |
Jun 15, 2015 | 23.07 | 23.48 | 22.98 | 23.21 | 1,379,896 | -0.14(-0.59%) |
Jun 12, 2015 | 23.28 | 23.37 | 23.15 | 23.35 | 1,014,827 | +0.03(+0.13%) |
Jun 11, 2015 | 23.46 | 23.54 | 23.10 | 23.32 | 1,026,803 | -0.14(-0.59%) |
Jun 10, 2015 | 23.02 | 23.57 | 22.91 | 23.46 | 2,056,880 | +0.58(+2.54%) |
Jun 09, 2015 | 22.70 | 23.01 | 22.61 | 22.88 | 855,582 | +0.20(+0.88%) |
Jun 08, 2015 | 22.78 | 22.91 | 22.65 | 22.68 | 1,359,422 | -0.15(-0.64%) |
Jun 05, 2015 | 22.64 | 22.88 | 22.58 | 22.82 | 1,300,424 | +0.43(+1.91%) |
Jun 04, 2015 | 22.52 | 22.60 | 22.34 | 22.39 | 633,789 | -0.21(-0.91%) |
Jun 03, 2015 | 22.38 | 22.70 | 22.36 | 22.60 | 1,260,540 | +0.34(+1.54%) |
Jun 02, 2015 | 22.13 | 22.44 | 21.97 | 22.26 | 1,490,895 | +0.12(+0.55%) |