Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.05 | 21.65 | 20.95 | 21.60 | 2,125,197 | +0.43(+2.02%) |
Aug 28, 2015 | 21.47 | 21.47 | 20.91 | 21.17 | 1,565,120 | -0.15(-0.72%) |
Aug 27, 2015 | 21.18 | 21.44 | 20.95 | 21.32 | 1,807,414 | +0.53(+2.55%) |
Aug 26, 2015 | 20.68 | 20.86 | 20.01 | 20.79 | 2,179,108 | +0.60(+2.96%) |
Aug 25, 2015 | 21.05 | 21.13 | 20.18 | 20.19 | 2,531,934 | -0.11(-0.55%) |
Aug 24, 2015 | 20.10 | 21.00 | 19.54 | 20.30 | 2,690,162 | -0.70(-3.34%) |
Aug 21, 2015 | 21.31 | 21.59 | 21.00 | 21.01 | 2,283,965 | -0.51(-2.38%) |
Aug 20, 2015 | 21.99 | 22.06 | 21.50 | 21.52 | 1,821,891 | -0.74(-3.30%) |
Aug 19, 2015 | 22.48 | 22.55 | 22.05 | 22.25 | 2,381,502 | -0.36(-1.59%) |
Aug 18, 2015 | 22.78 | 22.87 | 22.50 | 22.61 | 1,411,889 | -0.16(-0.71%) |
Aug 17, 2015 | 22.65 | 22.90 | 22.48 | 22.78 | 1,761,291 | +0.09(+0.38%) |
Aug 14, 2015 | 22.41 | 22.72 | 22.32 | 22.69 | 1,671,868 | +0.28(+1.25%) |
Aug 13, 2015 | 22.32 | 22.68 | 22.09 | 22.41 | 1,379,024 | +0.09(+0.38%) |
Aug 12, 2015 | 22.60 | 22.60 | 21.77 | 22.32 | 2,793,257 | -0.44(-1.94%) |
Aug 11, 2015 | 22.14 | 22.87 | 21.99 | 22.77 | 2,257,328 | +0.49(+2.22%) |
Aug 10, 2015 | 21.75 | 22.33 | 21.61 | 22.27 | 2,140,409 | +0.66(+3.07%) |
Aug 07, 2015 | 21.55 | 21.85 | 21.52 | 21.61 | 1,703,951 | -0.02(-0.08%) |
Aug 06, 2015 | 21.56 | 21.68 | 20.89 | 21.63 | 3,305,856 | +0.74(+3.55%) |
Aug 05, 2015 | 21.01 | 21.12 | 20.74 | 20.89 | 2,622,560 | -0.06(-0.28%) |
Aug 04, 2015 | 21.00 | 21.12 | 20.79 | 20.95 | 1,740,426 | -0.09(-0.40%) |
Aug 03, 2015 | 20.79 | 21.10 | 20.72 | 21.03 | 2,171,100 | +0.21(+1.02%) |
Jul 31, 2015 | 21.48 | 21.54 | 20.77 | 20.82 | 2,358,895 | -0.66(-3.05%) |
Jul 30, 2015 | 21.57 | 21.69 | 21.34 | 21.47 | 1,509,850 | -0.14(-0.67%) |
Jul 29, 2015 | 21.20 | 21.85 | 21.20 | 21.62 | 2,061,496 | +0.47(+2.21%) |
Jul 28, 2015 | 21.19 | 21.29 | 20.96 | 21.15 | 1,276,827 | +0.03(+0.16%) |
Jul 27, 2015 | 21.06 | 21.43 | 20.96 | 21.12 | 2,467,016 | -0.14(-0.68%) |
Jul 24, 2015 | 21.37 | 21.63 | 21.18 | 21.26 | 2,008,854 | -0.20(-0.95%) |
Jul 23, 2015 | 20.72 | 21.57 | 20.71 | 21.46 | 3,341,681 | +0.76(+3.66%) |
Jul 22, 2015 | 20.71 | 20.98 | 20.61 | 20.71 | 1,483,845 | -0.03(-0.16%) |
Jul 21, 2015 | 20.67 | 21.02 | 20.49 | 20.74 | 2,419,682 | +0.06(+0.29%) |
Jul 20, 2015 | 21.34 | 21.34 | 20.54 | 20.68 | 3,353,537 | -0.67(-3.15%) |
Jul 17, 2015 | 21.21 | 21.57 | 21.13 | 21.35 | 2,502,810 | +0.13(+0.60%) |
Jul 16, 2015 | 21.72 | 21.79 | 21.15 | 21.23 | 2,946,149 | -0.34(-1.58%) |
Jul 15, 2015 | 21.77 | 21.92 | 21.45 | 21.57 | 2,251,255 | -0.21(-0.98%) |
Jul 14, 2015 | 21.38 | 21.86 | 21.23 | 21.78 | 3,182,946 | +0.36(+1.67%) |
Jul 13, 2015 | 21.63 | 21.69 | 21.12 | 21.42 | 2,392,759 | +0.01(+0.04%) |
Jul 10, 2015 | 21.40 | 21.72 | 21.40 | 21.41 | 2,423,030 | +0.28(+1.33%) |
Jul 09, 2015 | 21.13 | 21.58 | 20.95 | 21.13 | 3,873,822 | +0.29(+1.39%) |
Jul 08, 2015 | 21.06 | 21.18 | 20.67 | 20.84 | 4,884,203 | -0.01(-0.04%) |
Jul 07, 2015 | 20.30 | 20.86 | 19.98 | 20.85 | 3,932,650 | +0.49(+2.38%) |
Jul 06, 2015 | 20.37 | 20.85 | 20.05 | 20.37 | 3,030,371 | -0.22(-1.07%) |
Jul 02, 2015 | 20.58 | 20.59 | 20.59 | 20.59 | 3,348,342 | -0.10(-0.49%) |
Jul 01, 2015 | 20.42 | 21.31 | 20.67 | 20.69 | 7,690,905 | +0.27(+1.33%) |
Jun 30, 2015 | 19.93 | 21.30 | 19.19 | 20.42 | 15,261,841 | +0.20(+0.97%) |
Jun 29, 2015 | 20.83 | 21.45 | 19.57 | 20.22 | 14,194,172 | -3.12(-13.35%) |
Jun 26, 2015 | 23.83 | 23.85 | 23.10 | 23.34 | 4,261,246 | -0.45(-1.90%) |
Jun 25, 2015 | 24.61 | 24.61 | 23.73 | 23.79 | 2,421,033 | -0.82(-3.32%) |
Jun 24, 2015 | 25.11 | 25.23 | 24.58 | 24.60 | 1,592,916 | -0.50(-2.00%) |
Jun 23, 2015 | 25.18 | 25.32 | 25.05 | 25.11 | 1,532,887 | -0.02(-0.07%) |
Jun 22, 2015 | 25.08 | 25.21 | 24.90 | 25.12 | 1,386,122 | +0.17(+0.68%) |
Jun 19, 2015 | 24.96 | 25.06 | 24.87 | 24.95 | 1,686,793 | -0.08(-0.31%) |
Jun 18, 2015 | 24.73 | 25.05 | 24.61 | 25.03 | 2,010,090 | +0.39(+1.59%) |
Jun 17, 2015 | 24.85 | 24.85 | 24.44 | 24.64 | 1,351,485 | -0.12(-0.48%) |
Jun 16, 2015 | 24.51 | 24.80 | 24.43 | 24.76 | 1,323,066 | +0.20(+0.83%) |
Jun 15, 2015 | 24.47 | 24.57 | 24.16 | 24.55 | 1,378,193 | -0.01(-0.03%) |
Jun 12, 2015 | 24.57 | 24.63 | 24.34 | 24.56 | 1,636,682 | -0.12(-0.48%) |
Jun 11, 2015 | 24.40 | 24.75 | 24.35 | 24.68 | 2,007,145 | +0.33(+1.36%) |
Jun 10, 2015 | 23.83 | 24.43 | 23.83 | 24.35 | 3,339,045 | +0.60(+2.54%) |
Jun 09, 2015 | 23.96 | 24.06 | 23.58 | 23.75 | 2,464,641 | -0.18(-0.75%) |
Jun 08, 2015 | 24.37 | 24.39 | 23.92 | 23.92 | 1,807,361 | -0.37(-1.54%) |
Jun 05, 2015 | 24.51 | 24.64 | 24.26 | 24.30 | 1,394,085 | -0.32(-1.31%) |
Jun 04, 2015 | 24.50 | 24.85 | 24.47 | 24.62 | 1,196,873 | +0.00(+0.00%) |
Jun 03, 2015 | 24.49 | 24.73 | 24.34 | 24.62 | 1,149,932 | +0.21(+0.87%) |
Jun 02, 2015 | 24.40 | 24.51 | 24.19 | 24.41 | 893,354 | -0.03(-0.10%) |