Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.73 | 18.91 | 18.60 | 18.85 | 1,746,720 | +0.07(+0.37%) |
Aug 28, 2015 | 18.71 | 18.93 | 18.57 | 18.78 | 1,060,831 | +0.03(+0.16%) |
Aug 27, 2015 | 18.44 | 18.96 | 18.34 | 18.75 | 1,943,684 | +0.49(+2.68%) |
Aug 26, 2015 | 18.20 | 18.31 | 17.69 | 18.26 | 1,123,775 | +0.46(+2.58%) |
Aug 25, 2015 | 18.37 | 18.58 | 17.70 | 17.80 | 1,623,133 | -0.07(-0.39%) |
Aug 24, 2015 | 17.58 | 18.41 | 17.27 | 17.87 | 1,584,095 | -0.69(-3.72%) |
Aug 21, 2015 | 18.79 | 19.10 | 18.51 | 18.56 | 2,339,037 | -0.55(-2.88%) |
Aug 20, 2015 | 19.72 | 19.78 | 19.06 | 19.11 | 1,552,359 | -0.84(-4.21%) |
Aug 19, 2015 | 19.96 | 20.18 | 19.72 | 19.95 | 1,673,290 | -0.14(-0.70%) |
Aug 18, 2015 | 20.24 | 20.31 | 20.05 | 20.09 | 940,081 | -0.20(-0.99%) |
Aug 17, 2015 | 20.11 | 20.41 | 20.11 | 20.29 | 598,551 | +0.09(+0.45%) |
Aug 14, 2015 | 20.07 | 20.26 | 20.03 | 20.20 | 820,120 | +0.07(+0.35%) |
Aug 13, 2015 | 20.21 | 20.30 | 20.04 | 20.13 | 662,081 | -0.11(-0.54%) |
Aug 12, 2015 | 19.97 | 20.38 | 19.83 | 20.24 | 1,359,265 | +0.09(+0.45%) |
Aug 11, 2015 | 20.67 | 20.82 | 20.03 | 20.15 | 2,873,386 | -0.74(-3.54%) |
Aug 10, 2015 | 20.57 | 20.92 | 20.52 | 20.89 | 954,325 | +0.45(+2.20%) |
Aug 07, 2015 | 20.48 | 20.75 | 20.24 | 20.44 | 1,047,394 | -0.12(-0.58%) |
Aug 06, 2015 | 20.93 | 20.93 | 20.24 | 20.56 | 2,251,952 | -0.38(-1.81%) |
Aug 05, 2015 | 21.05 | 21.43 | 20.88 | 20.94 | 1,368,278 | -0.04(-0.19%) |
Aug 04, 2015 | 21.32 | 21.47 | 20.89 | 20.98 | 1,028,833 | -0.31(-1.46%) |
Aug 03, 2015 | 21.17 | 21.39 | 21.09 | 21.29 | 1,102,548 | +0.07(+0.33%) |
Jul 31, 2015 | 21.45 | 21.55 | 21.16 | 21.22 | 1,109,051 | -0.13(-0.61%) |
Jul 30, 2015 | 21.85 | 22.38 | 21.14 | 21.35 | 4,123,030 | -0.78(-3.52%) |
Jul 29, 2015 | 21.61 | 22.35 | 21.56 | 22.13 | 1,845,302 | +0.53(+2.45%) |
Jul 28, 2015 | 21.76 | 21.81 | 21.47 | 21.60 | 999,279 | -0.03(-0.14%) |
Jul 27, 2015 | 21.97 | 21.97 | 21.56 | 21.63 | 2,031,327 | -0.46(-2.08%) |
Jul 24, 2015 | 22.69 | 22.80 | 22.03 | 22.09 | 1,677,854 | -0.65(-2.86%) |
Jul 23, 2015 | 23.70 | 23.81 | 22.61 | 22.74 | 1,325,102 | -0.88(-3.73%) |
Jul 22, 2015 | 23.70 | 23.82 | 23.55 | 23.62 | 833,150 | -0.13(-0.55%) |
Jul 21, 2015 | 24.07 | 24.13 | 23.68 | 23.75 | 681,016 | -0.30(-1.25%) |
Jul 20, 2015 | 23.87 | 24.06 | 23.73 | 24.05 | 818,344 | +0.18(+0.75%) |
Jul 17, 2015 | 23.92 | 24.02 | 23.82 | 23.87 | 1,187,094 | -0.06(-0.25%) |
Jul 16, 2015 | 23.78 | 24.18 | 23.78 | 23.93 | 1,530,740 | +0.29(+1.23%) |
Jul 15, 2015 | 23.92 | 23.98 | 23.58 | 23.64 | 861,506 | -0.30(-1.25%) |
Jul 14, 2015 | 23.78 | 24.01 | 23.65 | 23.94 | 994,157 | +0.15(+0.63%) |
Jul 13, 2015 | 23.56 | 23.85 | 23.39 | 23.79 | 864,881 | +0.37(+1.58%) |
Jul 10, 2015 | 22.97 | 23.56 | 22.89 | 23.42 | 884,967 | +0.71(+3.13%) |
Jul 09, 2015 | 23.05 | 23.19 | 22.64 | 22.71 | 695,730 | -0.06(-0.26%) |
Jul 08, 2015 | 22.69 | 23.17 | 22.69 | 22.77 | 1,199,677 | -0.12(-0.52%) |
Jul 07, 2015 | 23.16 | 23.37 | 22.65 | 22.89 | 1,383,858 | -0.30(-1.29%) |
Jul 06, 2015 | 22.79 | 23.22 | 22.72 | 23.19 | 1,045,819 | +0.30(+1.31%) |
Jul 02, 2015 | 23.39 | 22.89 | 22.89 | 22.89 | 905,000 | -0.37(-1.59%) |
Jul 01, 2015 | 23.02 | 23.29 | 22.82 | 23.26 | 1,182,724 | +0.41(+1.79%) |
Jun 30, 2015 | 22.70 | 23.09 | 22.55 | 22.85 | 1,072,743 | +0.30(+1.33%) |
Jun 29, 2015 | 23.19 | 23.25 | 22.52 | 22.55 | 947,109 | -0.74(-3.18%) |
Jun 26, 2015 | 23.03 | 23.60 | 22.99 | 23.29 | 5,079,630 | +0.26(+1.13%) |
Jun 25, 2015 | 23.05 | 23.15 | 22.94 | 23.03 | 712,861 | +0.09(+0.39%) |
Jun 24, 2015 | 23.22 | 23.47 | 22.92 | 22.94 | 1,591,714 | -0.41(-1.76%) |
Jun 23, 2015 | 23.69 | 23.83 | 23.27 | 23.35 | 1,217,005 | -0.38(-1.60%) |
Jun 22, 2015 | 24.19 | 24.21 | 23.70 | 23.73 | 1,082,325 | -0.26(-1.08%) |
Jun 19, 2015 | 24.06 | 24.17 | 23.86 | 23.99 | 1,178,914 | +0.04(+0.17%) |
Jun 18, 2015 | 23.38 | 24.06 | 23.26 | 23.95 | 1,089,607 | +0.56(+2.39%) |
Jun 17, 2015 | 23.59 | 23.67 | 23.20 | 23.39 | 1,674,415 | -0.11(-0.47%) |
Jun 16, 2015 | 24.00 | 24.04 | 23.49 | 23.50 | 1,520,856 | -0.55(-2.29%) |
Jun 15, 2015 | 24.12 | 24.20 | 23.92 | 24.05 | 2,139,708 | -0.19(-0.78%) |
Jun 12, 2015 | 24.23 | 24.32 | 24.07 | 24.24 | 357,826 | -0.06(-0.25%) |
Jun 11, 2015 | 24.36 | 24.47 | 24.26 | 24.30 | 505,324 | -0.06(-0.25%) |
Jun 10, 2015 | 24.33 | 24.56 | 24.21 | 24.36 | 730,552 | +0.19(+0.79%) |
Jun 09, 2015 | 24.09 | 24.21 | 24.01 | 24.17 | 728,361 | +0.00(+0.00%) |
Jun 08, 2015 | 24.40 | 24.49 | 24.16 | 24.17 | 626,311 | -0.28(-1.15%) |
Jun 05, 2015 | 24.08 | 24.50 | 24.00 | 24.45 | 735,062 | +0.34(+1.41%) |
Jun 04, 2015 | 24.21 | 24.46 | 24.07 | 24.11 | 1,728,671 | -0.19(-0.78%) |
Jun 03, 2015 | 24.31 | 24.41 | 24.13 | 24.30 | 719,022 | +0.05(+0.21%) |
Jun 02, 2015 | 24.34 | 24.51 | 24.22 | 24.25 | 836,499 | -0.24(-0.98%) |