Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.67 | 20.41 | 19.26 | 20.34 | 9,754,444 | +0.27(+1.36%) |
Aug 28, 2015 | 19.68 | 20.36 | 19.61 | 20.07 | 11,722,683 | +0.22(+1.09%) |
Aug 27, 2015 | 19.10 | 19.92 | 19.08 | 19.85 | 12,843,103 | +1.15(+6.12%) |
Aug 26, 2015 | 18.56 | 18.72 | 18.01 | 18.71 | 7,137,261 | +0.59(+3.26%) |
Aug 25, 2015 | 18.49 | 18.73 | 18.06 | 18.12 | 10,510,093 | +0.25(+1.37%) |
Aug 24, 2015 | 17.63 | 18.66 | 17.43 | 17.87 | 11,097,241 | -0.89(-4.72%) |
Aug 21, 2015 | 18.80 | 19.22 | 18.56 | 18.76 | 8,519,592 | -0.09(-0.46%) |
Aug 20, 2015 | 19.21 | 19.44 | 18.83 | 18.85 | 5,907,215 | -0.50(-2.61%) |
Aug 19, 2015 | 19.85 | 19.96 | 19.23 | 19.35 | 6,479,301 | -0.71(-3.55%) |
Aug 18, 2015 | 20.09 | 20.13 | 19.88 | 20.06 | 5,106,735 | -0.07(-0.36%) |
Aug 17, 2015 | 20.39 | 20.43 | 20.06 | 20.14 | 5,038,611 | -0.36(-1.76%) |
Aug 14, 2015 | 20.34 | 20.64 | 20.29 | 20.50 | 4,658,892 | +0.18(+0.89%) |
Aug 13, 2015 | 20.60 | 20.63 | 20.17 | 20.32 | 5,203,773 | -0.51(-2.46%) |
Aug 12, 2015 | 20.81 | 21.01 | 20.56 | 20.83 | 5,396,579 | +0.08(+0.38%) |
Aug 11, 2015 | 20.42 | 20.77 | 20.20 | 20.75 | 4,621,312 | -0.17(-0.83%) |
Aug 10, 2015 | 20.47 | 20.94 | 20.15 | 20.92 | 4,106,304 | +0.43(+2.07%) |
Aug 07, 2015 | 20.48 | 20.91 | 20.39 | 20.50 | 4,435,890 | -0.13(-0.63%) |
Aug 06, 2015 | 20.21 | 20.64 | 20.05 | 20.63 | 6,483,153 | +0.24(+1.17%) |
Aug 05, 2015 | 20.43 | 20.63 | 20.09 | 20.39 | 6,866,949 | +0.22(+1.07%) |
Aug 04, 2015 | 19.78 | 20.37 | 19.67 | 20.17 | 7,304,839 | +0.24(+1.23%) |
Aug 03, 2015 | 20.03 | 20.38 | 19.90 | 19.93 | 5,538,885 | -0.36(-1.78%) |
Jul 31, 2015 | 20.32 | 20.51 | 20.18 | 20.29 | 6,405,442 | -0.07(-0.35%) |
Jul 30, 2015 | 19.71 | 20.58 | 19.67 | 20.36 | 10,061,735 | +1.14(+5.92%) |
Jul 29, 2015 | 18.46 | 19.25 | 18.28 | 19.22 | 8,842,457 | +0.73(+3.97%) |
Jul 28, 2015 | 18.15 | 18.51 | 17.98 | 18.49 | 7,172,299 | +0.42(+2.31%) |
Jul 27, 2015 | 18.12 | 18.26 | 17.95 | 18.07 | 5,244,108 | -0.20(-1.10%) |
Jul 24, 2015 | 18.54 | 18.55 | 18.09 | 18.27 | 7,074,195 | -0.30(-1.59%) |
Jul 23, 2015 | 18.52 | 18.60 | 18.23 | 18.56 | 7,953,549 | +0.03(+0.16%) |
Jul 22, 2015 | 18.40 | 18.63 | 18.19 | 18.54 | 6,625,118 | -0.02(-0.12%) |
Jul 21, 2015 | 18.87 | 19.08 | 18.52 | 18.56 | 5,229,385 | -0.21(-1.11%) |
Jul 20, 2015 | 19.10 | 19.16 | 18.76 | 18.77 | 6,396,400 | -0.43(-2.22%) |
Jul 17, 2015 | 19.51 | 19.58 | 19.10 | 19.19 | 4,920,468 | -0.37(-1.91%) |
Jul 16, 2015 | 19.75 | 19.83 | 19.51 | 19.57 | 4,446,588 | -0.03(-0.15%) |
Jul 15, 2015 | 19.66 | 19.90 | 19.44 | 19.60 | 5,092,848 | -0.22(-1.09%) |
Jul 14, 2015 | 19.33 | 19.87 | 19.28 | 19.81 | 4,617,049 | +0.34(+1.74%) |
Jul 13, 2015 | 19.23 | 19.51 | 19.11 | 19.47 | 3,398,140 | +0.17(+0.86%) |
Jul 10, 2015 | 19.35 | 19.39 | 19.05 | 19.31 | 4,750,944 | +0.14(+0.75%) |
Jul 09, 2015 | 19.74 | 19.78 | 19.11 | 19.16 | 6,055,297 | -0.31(-1.59%) |
Jul 08, 2015 | 19.57 | 19.75 | 19.23 | 19.47 | 5,114,285 | -0.33(-1.67%) |
Jul 07, 2015 | 19.37 | 19.82 | 19.13 | 19.80 | 5,981,328 | +0.32(+1.66%) |
Jul 06, 2015 | 19.45 | 19.74 | 19.33 | 19.48 | 4,110,308 | -0.41(-2.06%) |
Jul 02, 2015 | 19.83 | 19.89 | 19.89 | 19.89 | 3,646,681 | +0.15(+0.77%) |
Jul 01, 2015 | 19.82 | 20.09 | 19.67 | 19.74 | 5,999,573 | -0.09(-0.44%) |
Jun 30, 2015 | 19.81 | 20.01 | 19.74 | 19.83 | 6,466,431 | +0.19(+0.95%) |
Jun 29, 2015 | 19.79 | 19.95 | 19.62 | 19.64 | 7,031,539 | -0.48(-2.36%) |
Jun 26, 2015 | 20.10 | 20.28 | 19.92 | 20.11 | 9,581,581 | -0.09(-0.43%) |
Jun 25, 2015 | 20.77 | 20.78 | 20.14 | 20.20 | 6,472,815 | -0.53(-2.57%) |
Jun 24, 2015 | 20.24 | 20.81 | 20.17 | 20.73 | 8,206,485 | +0.44(+2.17%) |
Jun 23, 2015 | 19.85 | 20.39 | 19.74 | 20.29 | 5,855,706 | +0.38(+1.92%) |
Jun 22, 2015 | 19.70 | 20.05 | 19.67 | 19.91 | 3,700,074 | +0.15(+0.77%) |
Jun 19, 2015 | 19.85 | 20.02 | 19.69 | 19.76 | 8,069,396 | -0.28(-1.40%) |
Jun 18, 2015 | 20.45 | 20.46 | 20.02 | 20.04 | 3,917,187 | -0.25(-1.24%) |
Jun 17, 2015 | 20.25 | 20.47 | 19.90 | 20.29 | 4,746,467 | +0.12(+0.61%) |
Jun 16, 2015 | 20.03 | 20.19 | 19.81 | 20.17 | 4,841,258 | +0.16(+0.79%) |
Jun 15, 2015 | 20.22 | 20.32 | 19.96 | 20.01 | 7,186,227 | -0.34(-1.66%) |
Jun 12, 2015 | 20.64 | 20.69 | 20.34 | 20.35 | 4,279,925 | -0.47(-2.25%) |
Jun 11, 2015 | 21.24 | 21.27 | 20.71 | 20.82 | 4,360,694 | -0.49(-2.30%) |
Jun 10, 2015 | 21.39 | 21.44 | 21.17 | 21.31 | 4,648,910 | +0.37(+1.79%) |
Jun 09, 2015 | 20.60 | 21.06 | 20.37 | 20.94 | 5,058,296 | +0.57(+2.79%) |
Jun 08, 2015 | 20.81 | 20.86 | 20.30 | 20.37 | 4,840,895 | -0.51(-2.45%) |
Jun 05, 2015 | 20.64 | 21.22 | 20.56 | 20.88 | 5,116,916 | +0.06(+0.31%) |
Jun 04, 2015 | 20.81 | 20.96 | 20.70 | 20.81 | 4,791,552 | -0.19(-0.93%) |
Jun 03, 2015 | 20.89 | 21.17 | 20.83 | 21.01 | 4,096,876 | +0.03(+0.14%) |
Jun 02, 2015 | 20.81 | 21.14 | 20.76 | 20.98 | 3,202,329 | +0.33(+1.58%) |