Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.95 | 20.23 | 19.62 | 20.16 | 4,947,886 | +0.06(+0.29%) |
Aug 28, 2015 | 19.81 | 20.11 | 19.77 | 20.10 | 2,903,420 | +0.13(+0.67%) |
Aug 27, 2015 | 19.50 | 20.14 | 19.50 | 19.97 | 4,987,590 | +0.70(+3.62%) |
Aug 26, 2015 | 19.31 | 19.31 | 18.80 | 19.27 | 5,492,587 | +0.40(+2.11%) |
Aug 25, 2015 | 19.50 | 19.50 | 18.84 | 18.87 | 4,501,407 | +0.06(+0.31%) |
Aug 24, 2015 | 18.62 | 19.43 | 18.19 | 18.82 | 7,048,424 | -0.71(-3.66%) |
Aug 21, 2015 | 19.85 | 20.00 | 19.53 | 19.53 | 3,739,717 | -0.53(-2.65%) |
Aug 20, 2015 | 20.39 | 20.39 | 20.06 | 20.06 | 3,353,723 | -0.42(-2.07%) |
Aug 19, 2015 | 20.68 | 20.70 | 20.37 | 20.49 | 3,593,274 | -0.32(-1.52%) |
Aug 18, 2015 | 20.77 | 20.85 | 20.67 | 20.80 | 1,301,192 | -0.07(-0.32%) |
Aug 17, 2015 | 20.81 | 20.87 | 20.70 | 20.87 | 1,264,367 | -0.03(-0.16%) |
Aug 14, 2015 | 20.87 | 21.03 | 20.87 | 20.90 | 1,585,845 | +0.01(+0.04%) |
Aug 13, 2015 | 21.02 | 21.05 | 20.84 | 20.89 | 1,195,578 | -0.27(-1.26%) |
Aug 12, 2015 | 21.03 | 21.19 | 20.92 | 21.16 | 2,215,282 | +0.09(+0.43%) |
Aug 11, 2015 | 21.05 | 21.08 | 20.79 | 21.07 | 1,682,509 | -0.27(-1.25%) |
Aug 10, 2015 | 20.95 | 21.35 | 20.94 | 21.33 | 1,642,981 | +0.43(+2.07%) |
Aug 07, 2015 | 20.98 | 21.10 | 20.83 | 20.90 | 1,436,405 | -0.19(-0.91%) |
Aug 06, 2015 | 21.16 | 21.16 | 20.97 | 21.09 | 2,908,769 | -0.02(-0.08%) |
Aug 05, 2015 | 21.23 | 21.37 | 21.10 | 21.11 | 1,621,865 | +0.01(+0.04%) |
Aug 04, 2015 | 21.07 | 21.22 | 21.04 | 21.10 | 1,587,140 | +0.13(+0.63%) |
Aug 03, 2015 | 21.06 | 21.12 | 20.91 | 20.97 | 1,681,461 | -0.26(-1.21%) |
Jul 31, 2015 | 21.31 | 21.39 | 21.17 | 21.22 | 1,949,151 | +0.02(+0.08%) |
Jul 30, 2015 | 21.15 | 21.22 | 20.97 | 21.21 | 1,814,818 | +0.02(+0.12%) |
Jul 29, 2015 | 20.88 | 21.23 | 20.83 | 21.18 | 3,255,851 | +0.31(+1.47%) |
Jul 28, 2015 | 20.68 | 20.93 | 20.54 | 20.88 | 2,002,565 | +0.32(+1.54%) |
Jul 27, 2015 | 20.74 | 20.76 | 20.51 | 20.56 | 1,719,886 | -0.23(-1.12%) |
Jul 24, 2015 | 20.81 | 20.90 | 20.71 | 20.79 | 2,470,898 | -0.08(-0.40%) |
Jul 23, 2015 | 21.03 | 21.07 | 20.81 | 20.88 | 2,373,068 | -0.11(-0.51%) |
Jul 22, 2015 | 20.98 | 21.05 | 20.85 | 20.98 | 4,268,258 | -0.20(-0.94%) |
Jul 21, 2015 | 21.22 | 21.39 | 21.10 | 21.18 | 3,507,830 | -0.03(-0.16%) |
Jul 20, 2015 | 21.51 | 21.52 | 21.17 | 21.22 | 3,117,637 | -0.30(-1.39%) |
Jul 17, 2015 | 21.65 | 21.66 | 21.42 | 21.52 | 4,213,999 | -0.14(-0.65%) |
Jul 16, 2015 | 21.71 | 21.74 | 21.64 | 21.66 | 1,971,329 | +0.02(+0.12%) |
Jul 15, 2015 | 21.72 | 21.76 | 21.53 | 21.63 | 2,800,647 | -0.18(-0.84%) |
Jul 14, 2015 | 21.66 | 21.83 | 21.57 | 21.81 | 1,832,998 | +0.08(+0.38%) |
Jul 13, 2015 | 21.63 | 21.77 | 21.56 | 21.73 | 4,719,269 | +0.10(+0.46%) |
Jul 10, 2015 | 21.52 | 21.65 | 21.44 | 21.63 | 1,824,951 | +0.22(+1.05%) |
Jul 09, 2015 | 21.81 | 21.85 | 21.37 | 21.41 | 1,517,013 | -0.11(-0.50%) |
Jul 08, 2015 | 21.71 | 21.79 | 21.47 | 21.52 | 4,829,108 | -0.37(-1.71%) |
Jul 07, 2015 | 21.73 | 21.94 | 21.44 | 21.89 | 4,185,214 | -0.05(-0.23%) |
Jul 06, 2015 | 21.96 | 22.13 | 21.64 | 21.94 | 2,202,809 | -0.24(-1.09%) |
Jul 02, 2015 | 22.10 | 22.18 | 22.18 | 22.18 | 1,657,864 | +0.12(+0.53%) |
Jul 01, 2015 | 22.17 | 22.27 | 22.00 | 22.06 | 3,957,234 | -0.09(-0.41%) |
Jun 30, 2015 | 22.27 | 22.31 | 22.09 | 22.16 | 1,832,443 | -0.07(-0.30%) |
Jun 29, 2015 | 22.50 | 22.56 | 22.19 | 22.22 | 2,846,040 | -0.65(-2.83%) |
Jun 26, 2015 | 22.84 | 22.89 | 22.78 | 22.87 | 1,244,699 | -0.06(-0.25%) |
Jun 25, 2015 | 22.99 | 23.04 | 22.89 | 22.93 | 3,005,153 | +0.03(+0.12%) |
Jun 24, 2015 | 22.88 | 23.02 | 22.84 | 22.90 | 1,927,732 | -0.06(-0.25%) |
Jun 23, 2015 | 22.75 | 22.98 | 22.75 | 22.96 | 1,590,665 | +0.15(+0.65%) |
Jun 22, 2015 | 22.71 | 22.87 | 22.69 | 22.81 | 1,511,236 | +0.16(+0.73%) |
Jun 19, 2015 | 22.83 | 22.86 | 22.56 | 22.64 | 3,022,602 | -0.28(-1.22%) |
Jun 18, 2015 | 22.97 | 23.01 | 22.88 | 22.93 | 2,375,909 | +0.07(+0.29%) |
Jun 17, 2015 | 22.76 | 22.91 | 22.64 | 22.86 | 2,694,681 | +0.09(+0.40%) |
Jun 16, 2015 | 22.74 | 22.77 | 22.63 | 22.77 | 1,320,023 | +0.02(+0.11%) |
Jun 15, 2015 | 22.57 | 22.75 | 22.51 | 22.74 | 2,109,529 | +0.02(+0.11%) |
Jun 12, 2015 | 22.73 | 22.80 | 22.68 | 22.72 | 2,137,801 | -0.26(-1.11%) |
Jun 11, 2015 | 22.99 | 23.06 | 22.86 | 22.97 | 1,502,235 | -0.05(-0.21%) |
Jun 10, 2015 | 23.10 | 23.16 | 23.02 | 23.02 | 1,162,421 | +0.26(+1.12%) |
Jun 09, 2015 | 22.56 | 22.84 | 22.55 | 22.77 | 3,330,247 | +0.22(+0.99%) |
Jun 08, 2015 | 22.83 | 22.83 | 22.45 | 22.55 | 2,157,079 | -0.29(-1.26%) |
Jun 05, 2015 | 22.64 | 22.95 | 22.60 | 22.83 | 1,799,291 | +0.04(+0.18%) |
Jun 04, 2015 | 22.97 | 23.00 | 22.69 | 22.79 | 1,403,196 | -0.30(-1.28%) |
Jun 03, 2015 | 22.99 | 23.19 | 22.97 | 23.09 | 1,147,545 | +0.02(+0.11%) |
Jun 02, 2015 | 22.93 | 23.19 | 22.90 | 23.07 | 1,570,986 | +0.24(+1.05%) |