Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.97 | 23.43 | 22.91 | 23.19 | 659,780 | +0.10(+0.45%) |
Aug 28, 2015 | 23.12 | 23.40 | 22.90 | 23.09 | 751,122 | -0.04(-0.19%) |
Aug 27, 2015 | 22.53 | 23.16 | 22.22 | 23.13 | 1,390,580 | +0.83(+3.74%) |
Aug 26, 2015 | 22.01 | 22.34 | 21.55 | 22.29 | 788,293 | +0.76(+3.52%) |
Aug 25, 2015 | 22.69 | 22.69 | 21.49 | 21.54 | 1,147,100 | -0.51(-2.30%) |
Aug 24, 2015 | 21.92 | 22.82 | 21.83 | 22.04 | 1,300,193 | -1.09(-4.72%) |
Aug 21, 2015 | 23.29 | 23.53 | 22.90 | 23.14 | 1,566,017 | -0.57(-2.40%) |
Aug 20, 2015 | 24.41 | 24.41 | 23.68 | 23.71 | 760,284 | -0.92(-3.74%) |
Aug 19, 2015 | 24.82 | 24.87 | 24.59 | 24.63 | 927,086 | -0.34(-1.38%) |
Aug 18, 2015 | 25.13 | 25.26 | 24.92 | 24.97 | 453,240 | -0.15(-0.58%) |
Aug 17, 2015 | 24.95 | 25.16 | 24.76 | 25.12 | 394,567 | +0.08(+0.31%) |
Aug 14, 2015 | 24.79 | 25.10 | 24.67 | 25.04 | 550,329 | +0.24(+0.97%) |
Aug 13, 2015 | 24.65 | 25.00 | 24.56 | 24.80 | 621,484 | +0.18(+0.73%) |
Aug 12, 2015 | 24.73 | 24.83 | 24.08 | 24.62 | 994,146 | -0.30(-1.21%) |
Aug 11, 2015 | 24.94 | 25.12 | 24.71 | 24.92 | 1,011,027 | -0.25(-0.99%) |
Aug 10, 2015 | 24.57 | 25.76 | 24.51 | 25.17 | 1,406,354 | +0.99(+4.09%) |
Aug 07, 2015 | 23.99 | 24.38 | 23.98 | 24.18 | 935,524 | +0.03(+0.11%) |
Aug 06, 2015 | 24.34 | 24.51 | 23.90 | 24.15 | 810,115 | -0.17(-0.71%) |
Aug 05, 2015 | 24.51 | 24.70 | 24.16 | 24.32 | 659,975 | -0.08(-0.32%) |
Aug 04, 2015 | 24.56 | 24.81 | 24.38 | 24.40 | 465,143 | -0.15(-0.63%) |
Aug 03, 2015 | 25.25 | 25.31 | 24.31 | 24.56 | 695,708 | -0.67(-2.66%) |
Jul 31, 2015 | 25.25 | 25.57 | 24.88 | 25.23 | 831,210 | +0.03(+0.10%) |
Jul 30, 2015 | 24.98 | 25.48 | 24.96 | 25.20 | 874,680 | +0.23(+0.93%) |
Jul 29, 2015 | 24.65 | 25.00 | 24.51 | 24.97 | 1,097,478 | +0.22(+0.87%) |
Jul 28, 2015 | 24.22 | 24.98 | 24.06 | 24.75 | 1,062,191 | +0.65(+2.68%) |
Jul 27, 2015 | 24.74 | 24.74 | 23.95 | 24.11 | 1,065,741 | -0.68(-2.74%) |
Jul 24, 2015 | 24.80 | 24.85 | 24.57 | 24.79 | 1,016,145 | -0.03(-0.10%) |
Jul 23, 2015 | 25.44 | 25.60 | 24.75 | 24.82 | 1,001,205 | -0.59(-2.34%) |
Jul 22, 2015 | 24.91 | 25.63 | 24.90 | 25.41 | 1,108,851 | +0.54(+2.18%) |
Jul 21, 2015 | 24.40 | 25.29 | 23.58 | 24.87 | 3,307,337 | +0.60(+2.48%) |
Jul 20, 2015 | 24.71 | 24.88 | 24.19 | 24.26 | 1,459,934 | -0.48(-1.95%) |
Jul 17, 2015 | 24.86 | 25.04 | 24.73 | 24.75 | 846,118 | -0.11(-0.45%) |
Jul 16, 2015 | 25.08 | 25.25 | 24.79 | 24.86 | 2,927,735 | -0.20(-0.79%) |
Jul 15, 2015 | 25.19 | 25.31 | 24.95 | 25.06 | 445,954 | -0.16(-0.65%) |
Jul 14, 2015 | 25.33 | 25.33 | 25.06 | 25.22 | 642,872 | -0.17(-0.68%) |
Jul 13, 2015 | 25.20 | 25.48 | 25.13 | 25.39 | 384,509 | +0.31(+1.24%) |
Jul 10, 2015 | 25.03 | 25.10 | 24.76 | 25.08 | 411,882 | +0.33(+1.32%) |
Jul 09, 2015 | 24.85 | 24.97 | 24.56 | 24.75 | 644,056 | +0.08(+0.31%) |
Jul 08, 2015 | 24.75 | 24.83 | 24.51 | 24.68 | 694,288 | -0.26(-1.04%) |
Jul 07, 2015 | 24.75 | 24.98 | 24.40 | 24.94 | 542,912 | +0.25(+1.01%) |
Jul 06, 2015 | 24.31 | 24.78 | 24.28 | 24.69 | 596,766 | +0.21(+0.84%) |
Jul 02, 2015 | 24.88 | 24.48 | 24.48 | 24.48 | 368,996 | -0.33(-1.32%) |
Jul 01, 2015 | 24.69 | 24.84 | 24.46 | 24.81 | 802,353 | +0.30(+1.23%) |
Jun 30, 2015 | 24.77 | 24.80 | 24.29 | 24.51 | 1,069,766 | +0.01(+0.04%) |
Jun 29, 2015 | 25.01 | 25.31 | 24.47 | 24.50 | 1,040,658 | -0.70(-2.77%) |
Jun 26, 2015 | 25.08 | 25.40 | 25.05 | 25.19 | 989,516 | +0.24(+0.96%) |
Jun 25, 2015 | 25.04 | 25.09 | 24.56 | 24.95 | 973,592 | +0.02(+0.07%) |
Jun 24, 2015 | 25.26 | 25.28 | 24.72 | 24.94 | 1,033,806 | -0.33(-1.29%) |
Jun 23, 2015 | 24.96 | 25.33 | 24.88 | 25.26 | 825,266 | +0.33(+1.34%) |
Jun 22, 2015 | 25.28 | 25.34 | 24.90 | 24.93 | 791,182 | -0.19(-0.75%) |
Jun 19, 2015 | 25.13 | 25.21 | 25.00 | 25.12 | 938,704 | +0.01(+0.03%) |
Jun 18, 2015 | 24.90 | 25.25 | 24.90 | 25.11 | 850,303 | +0.23(+0.93%) |
Jun 17, 2015 | 25.14 | 25.30 | 24.67 | 24.88 | 870,187 | -0.23(-0.92%) |
Jun 16, 2015 | 24.90 | 25.18 | 24.85 | 25.11 | 750,428 | +0.15(+0.62%) |
Jun 15, 2015 | 25.00 | 25.33 | 24.85 | 24.95 | 594,331 | -0.21(-0.85%) |
Jun 12, 2015 | 25.23 | 25.35 | 25.11 | 25.17 | 446,970 | -0.07(-0.27%) |
Jun 11, 2015 | 25.42 | 25.42 | 25.12 | 25.24 | 442,698 | -0.11(-0.44%) |
Jun 10, 2015 | 25.13 | 25.59 | 25.13 | 25.35 | 908,995 | +0.38(+1.51%) |
Jun 09, 2015 | 24.99 | 25.10 | 24.82 | 24.97 | 476,879 | +0.00(+0.00%) |
Jun 08, 2015 | 24.70 | 25.14 | 24.69 | 24.97 | 682,594 | +0.23(+0.94%) |
Jun 05, 2015 | 24.68 | 24.94 | 24.51 | 24.74 | 843,192 | +0.09(+0.38%) |
Jun 04, 2015 | 24.94 | 25.00 | 24.58 | 24.64 | 890,686 | -0.58(-2.31%) |
Jun 03, 2015 | 25.08 | 25.40 | 25.05 | 25.23 | 711,968 | +0.27(+1.10%) |
Jun 02, 2015 | 24.94 | 25.13 | 24.83 | 24.95 | 858,090 | -0.07(-0.27%) |