Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.00 | 21.20 | 20.82 | 20.84 | 113,259 | -0.29(-1.37%) |
Aug 28, 2015 | 21.14 | 21.24 | 20.77 | 21.13 | 183,137 | -0.04(-0.19%) |
Aug 27, 2015 | 20.96 | 21.36 | 20.72 | 21.17 | 188,435 | +0.26(+1.24%) |
Aug 26, 2015 | 20.55 | 20.96 | 20.11 | 20.91 | 300,486 | +0.71(+3.51%) |
Aug 25, 2015 | 21.31 | 21.34 | 20.12 | 20.20 | 349,278 | -0.64(-3.07%) |
Aug 24, 2015 | 20.28 | 21.36 | 20.24 | 20.84 | 255,760 | -0.71(-3.29%) |
Aug 21, 2015 | 21.34 | 21.90 | 21.30 | 21.55 | 181,771 | -0.17(-0.78%) |
Aug 20, 2015 | 21.76 | 21.98 | 21.37 | 21.72 | 215,994 | -0.27(-1.23%) |
Aug 19, 2015 | 21.95 | 22.11 | 21.61 | 21.99 | 187,219 | +0.04(+0.18%) |
Aug 18, 2015 | 22.11 | 22.33 | 21.87 | 21.95 | 156,742 | -0.10(-0.45%) |
Aug 17, 2015 | 21.71 | 22.24 | 21.40 | 22.05 | 167,360 | +0.40(+1.85%) |
Aug 14, 2015 | 21.22 | 21.71 | 21.11 | 21.65 | 139,556 | +0.50(+2.36%) |
Aug 13, 2015 | 20.98 | 21.45 | 20.96 | 21.15 | 139,252 | +0.07(+0.33%) |
Aug 12, 2015 | 20.40 | 21.13 | 20.29 | 21.08 | 422,368 | +0.60(+2.93%) |
Aug 11, 2015 | 20.68 | 20.88 | 20.27 | 20.48 | 246,326 | -0.42(-2.01%) |
Aug 10, 2015 | 21.25 | 21.61 | 20.80 | 20.90 | 209,717 | -0.27(-1.28%) |
Aug 07, 2015 | 22.00 | 22.00 | 20.93 | 21.17 | 317,409 | -0.96(-4.34%) |
Aug 06, 2015 | 22.90 | 22.99 | 21.91 | 22.13 | 419,214 | -0.76(-3.32%) |
Aug 05, 2015 | 22.39 | 24.25 | 22.37 | 22.89 | 496,610 | +0.87(+3.95%) |
Aug 04, 2015 | 22.28 | 22.39 | 21.52 | 22.02 | 216,011 | -0.25(-1.12%) |
Aug 03, 2015 | 22.32 | 22.36 | 22.09 | 22.27 | 88,890 | -0.02(-0.09%) |
Jul 31, 2015 | 22.14 | 22.39 | 21.93 | 22.29 | 95,137 | +0.26(+1.18%) |
Jul 30, 2015 | 22.00 | 22.04 | 21.69 | 22.03 | 111,533 | +0.01(+0.05%) |
Jul 29, 2015 | 22.34 | 22.52 | 22.03 | 22.02 | 116,300 | -0.35(-1.56%) |
Jul 28, 2015 | 22.29 | 22.40 | 21.66 | 22.37 | 180,406 | +0.16(+0.72%) |
Jul 27, 2015 | 22.40 | 22.56 | 22.08 | 22.21 | 90,850 | -0.25(-1.11%) |
Jul 24, 2015 | 22.49 | 22.84 | 22.30 | 22.46 | 96,633 | -0.10(-0.44%) |
Jul 23, 2015 | 23.08 | 23.10 | 22.32 | 22.56 | 157,004 | -0.44(-1.91%) |
Jul 22, 2015 | 22.74 | 23.26 | 22.62 | 23.00 | 119,874 | +0.18(+0.79%) |
Jul 21, 2015 | 22.82 | 23.04 | 22.32 | 22.82 | 133,778 | +0.02(+0.09%) |
Jul 20, 2015 | 23.16 | 23.16 | 22.73 | 22.80 | 137,840 | -0.29(-1.26%) |
Jul 17, 2015 | 23.66 | 23.71 | 23.07 | 23.09 | 128,820 | -0.54(-2.29%) |
Jul 16, 2015 | 23.40 | 23.69 | 23.19 | 23.63 | 139,745 | +0.38(+1.63%) |
Jul 15, 2015 | 24.35 | 24.35 | 23.20 | 23.25 | 326,015 | -1.08(-4.44%) |
Jul 14, 2015 | 24.41 | 24.71 | 24.23 | 24.33 | 124,354 | -0.13(-0.53%) |
Jul 13, 2015 | 24.22 | 24.58 | 24.22 | 24.46 | 97,474 | +0.36(+1.49%) |
Jul 10, 2015 | 23.66 | 24.11 | 23.57 | 24.10 | 187,467 | +0.65(+2.77%) |
Jul 09, 2015 | 23.73 | 23.85 | 23.40 | 23.45 | 309,350 | -0.09(-0.38%) |
Jul 08, 2015 | 24.07 | 24.18 | 23.35 | 23.54 | 150,923 | -0.68(-2.81%) |
Jul 07, 2015 | 23.85 | 24.32 | 23.49 | 24.22 | 131,159 | +0.35(+1.47%) |
Jul 06, 2015 | 23.65 | 24.15 | 23.55 | 23.87 | 159,661 | -0.01(-0.04%) |
Jul 02, 2015 | 24.58 | 23.88 | 23.88 | 23.88 | 159,000 | -0.63(-2.57%) |
Jul 01, 2015 | 24.65 | 24.97 | 24.23 | 24.51 | 260,255 | +0.01(+0.04%) |
Jun 30, 2015 | 24.87 | 24.98 | 24.40 | 24.50 | 172,400 | -0.25(-1.01%) |
Jun 29, 2015 | 25.36 | 25.55 | 24.69 | 24.75 | 142,422 | -0.77(-3.02%) |
Jun 26, 2015 | 25.10 | 25.55 | 24.96 | 25.52 | 245,486 | +0.46(+1.84%) |
Jun 25, 2015 | 25.07 | 25.41 | 24.84 | 25.06 | 97,402 | +0.12(+0.48%) |
Jun 24, 2015 | 25.53 | 25.62 | 24.91 | 24.94 | 70,250 | -0.57(-2.23%) |
Jun 23, 2015 | 25.84 | 25.91 | 25.50 | 25.51 | 99,381 | -0.23(-0.89%) |
Jun 22, 2015 | 25.98 | 26.09 | 25.61 | 25.74 | 103,302 | -0.06(-0.23%) |
Jun 19, 2015 | 25.75 | 26.03 | 25.61 | 25.80 | 158,876 | +0.03(+0.12%) |
Jun 18, 2015 | 25.22 | 25.77 | 25.03 | 25.77 | 187,371 | +0.68(+2.71%) |
Jun 17, 2015 | 25.01 | 25.20 | 24.82 | 25.09 | 64,282 | +0.21(+0.84%) |
Jun 16, 2015 | 24.69 | 25.02 | 24.59 | 24.88 | 129,659 | +0.16(+0.65%) |
Jun 15, 2015 | 24.64 | 25.04 | 24.42 | 24.72 | 118,593 | -0.10(-0.40%) |
Jun 12, 2015 | 25.08 | 25.49 | 24.75 | 24.82 | 97,731 | -0.35(-1.39%) |
Jun 11, 2015 | 25.43 | 25.50 | 25.10 | 25.17 | 119,069 | -0.16(-0.63%) |
Jun 10, 2015 | 25.32 | 25.48 | 25.16 | 25.33 | 92,538 | +0.17(+0.68%) |
Jun 09, 2015 | 25.42 | 25.45 | 25.13 | 25.16 | 156,484 | -0.29(-1.14%) |
Jun 08, 2015 | 25.52 | 25.59 | 25.27 | 25.45 | 153,309 | -0.15(-0.59%) |
Jun 05, 2015 | 25.81 | 25.81 | 25.44 | 25.60 | 93,912 | -0.27(-1.04%) |
Jun 04, 2015 | 25.99 | 26.16 | 25.77 | 25.87 | 109,123 | -0.31(-1.18%) |
Jun 03, 2015 | 26.43 | 26.43 | 26.05 | 26.18 | 80,791 | -0.15(-0.57%) |
Jun 02, 2015 | 26.07 | 26.39 | 25.90 | 26.33 | 145,954 | +0.12(+0.46%) |