Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.40 | 18.48 | 17.53 | 17.55 | 8,730,709 | -1.01(-5.46%) |
Aug 28, 2015 | 19.27 | 19.28 | 18.35 | 18.56 | 8,207,429 | -0.84(-4.32%) |
Aug 27, 2015 | 18.84 | 19.42 | 18.55 | 19.40 | 6,975,167 | +1.23(+6.76%) |
Aug 26, 2015 | 17.66 | 18.21 | 17.29 | 18.17 | 12,982,560 | +0.21(+1.19%) |
Aug 25, 2015 | 18.17 | 19.36 | 17.76 | 17.96 | 11,634,734 | +0.69(+4.01%) |
Aug 24, 2015 | 14.62 | 18.04 | 14.37 | 17.27 | 13,739,184 | -0.13(-0.73%) |
Aug 21, 2015 | 16.86 | 18.27 | 16.66 | 17.39 | 11,112,077 | -0.04(-0.22%) |
Aug 20, 2015 | 17.83 | 18.21 | 17.22 | 17.43 | 11,360,989 | -1.10(-5.95%) |
Aug 19, 2015 | 18.53 | 18.99 | 18.29 | 18.53 | 5,968,543 | -0.03(-0.16%) |
Aug 18, 2015 | 18.89 | 19.47 | 18.52 | 18.56 | 4,913,742 | -0.76(-3.94%) |
Aug 17, 2015 | 19.86 | 19.98 | 19.04 | 19.32 | 5,798,798 | -0.67(-3.37%) |
Aug 14, 2015 | 20.24 | 20.34 | 19.25 | 20.00 | 8,320,544 | -0.43(-2.10%) |
Aug 13, 2015 | 18.88 | 20.88 | 18.82 | 20.43 | 15,026,458 | +1.69(+9.01%) |
Aug 12, 2015 | 17.18 | 18.88 | 16.89 | 18.74 | 23,434,376 | +0.93(+5.20%) |
Aug 11, 2015 | 19.50 | 19.51 | 16.49 | 17.81 | 40,016,304 | -2.67(-13.05%) |
Aug 10, 2015 | 20.51 | 20.93 | 19.56 | 20.48 | 14,676,739 | -0.07(-0.33%) |
Aug 07, 2015 | 21.38 | 21.65 | 20.41 | 20.55 | 7,834,046 | -0.91(-4.23%) |
Aug 06, 2015 | 21.22 | 21.47 | 20.68 | 21.46 | 11,110,713 | +0.34(+1.62%) |
Aug 05, 2015 | 20.40 | 21.92 | 20.34 | 21.12 | 12,351,577 | +1.05(+5.25%) |
Aug 04, 2015 | 19.61 | 20.17 | 19.56 | 20.07 | 6,427,345 | +0.55(+2.80%) |
Aug 03, 2015 | 18.66 | 19.65 | 18.52 | 19.52 | 7,568,301 | +0.51(+2.67%) |
Jul 31, 2015 | 19.04 | 19.19 | 18.77 | 19.01 | 5,642,101 | -0.20(-1.07%) |
Jul 30, 2015 | 19.78 | 19.86 | 18.99 | 19.22 | 8,197,456 | -0.55(-2.76%) |
Jul 29, 2015 | 19.65 | 20.06 | 19.57 | 19.76 | 3,777,155 | +0.06(+0.30%) |
Jul 28, 2015 | 19.42 | 19.71 | 18.93 | 19.70 | 4,716,112 | +0.20(+1.05%) |
Jul 27, 2015 | 18.70 | 19.56 | 18.40 | 19.50 | 10,439,676 | -0.25(-1.28%) |
Jul 24, 2015 | 20.73 | 20.73 | 19.59 | 19.75 | 7,623,365 | -0.96(-4.62%) |
Jul 23, 2015 | 21.11 | 21.51 | 20.69 | 20.71 | 3,102,374 | -0.36(-1.71%) |
Jul 22, 2015 | 20.91 | 21.24 | 20.51 | 21.07 | 4,080,514 | +0.13(+0.61%) |
Jul 21, 2015 | 20.87 | 21.13 | 20.43 | 20.94 | 6,507,042 | +0.00(+0.00%) |
Jul 20, 2015 | 21.27 | 21.67 | 20.86 | 20.94 | 3,835,790 | -0.20(-0.97%) |
Jul 17, 2015 | 21.95 | 22.43 | 21.03 | 21.15 | 4,729,269 | -0.37(-1.72%) |
Jul 16, 2015 | 21.37 | 21.73 | 21.21 | 21.52 | 3,913,744 | +0.40(+1.89%) |
Jul 15, 2015 | 21.94 | 22.01 | 21.07 | 21.12 | 6,817,868 | -1.06(-4.79%) |
Jul 14, 2015 | 22.05 | 22.76 | 22.05 | 22.18 | 4,467,691 | -0.22(-1.00%) |
Jul 13, 2015 | 22.42 | 22.77 | 22.00 | 22.41 | 4,769,929 | +0.19(+0.83%) |
Jul 10, 2015 | 22.94 | 22.98 | 21.70 | 22.22 | 7,721,813 | -0.32(-1.43%) |
Jul 09, 2015 | 22.18 | 22.73 | 21.46 | 22.54 | 21,065,494 | +2.43(+12.08%) |
Jul 08, 2015 | 18.64 | 20.83 | 18.48 | 20.11 | 15,464,577 | +0.10(+0.49%) |
Jul 07, 2015 | 19.86 | 20.47 | 17.89 | 20.02 | 20,391,482 | -0.22(-1.11%) |
Jul 06, 2015 | 19.35 | 20.30 | 19.17 | 20.24 | 17,317,498 | +0.31(+1.57%) |
Jul 02, 2015 | 21.45 | 19.93 | 19.93 | 19.93 | 11,714,207 | -1.72(-7.93%) |
Jul 01, 2015 | 21.67 | 22.09 | 21.55 | 21.65 | 6,660,533 | -0.06(-0.27%) |
Jun 30, 2015 | 21.75 | 21.94 | 21.38 | 21.70 | 7,805,359 | +0.69(+3.30%) |
Jun 29, 2015 | 20.89 | 21.20 | 20.78 | 21.01 | 9,821,579 | -0.42(-1.96%) |
Jun 26, 2015 | 21.54 | 21.74 | 21.08 | 21.43 | 9,858,523 | -0.65(-2.96%) |
Jun 25, 2015 | 22.60 | 22.71 | 22.06 | 22.08 | 6,099,771 | -0.48(-2.12%) |
Jun 24, 2015 | 23.16 | 23.26 | 22.40 | 22.56 | 5,896,630 | -0.66(-2.86%) |
Jun 23, 2015 | 22.96 | 23.56 | 22.96 | 23.23 | 7,775,293 | +0.59(+2.59%) |
Jun 22, 2015 | 22.76 | 23.49 | 22.56 | 22.64 | 8,033,613 | +0.20(+0.91%) |
Jun 19, 2015 | 24.09 | 24.10 | 22.39 | 22.44 | 12,564,003 | -1.80(-7.44%) |
Jun 18, 2015 | 25.05 | 25.24 | 24.05 | 24.24 | 8,659,748 | -1.05(-4.17%) |
Jun 17, 2015 | 25.03 | 25.53 | 24.85 | 25.29 | 10,850,538 | +0.62(+2.53%) |
Jun 16, 2015 | 24.35 | 25.15 | 24.22 | 24.67 | 5,952,088 | +0.29(+1.20%) |
Jun 15, 2015 | 24.48 | 24.66 | 24.16 | 24.38 | 5,204,580 | -0.35(-1.42%) |
Jun 12, 2015 | 23.64 | 25.03 | 23.62 | 24.73 | 6,771,773 | +1.04(+4.41%) |
Jun 11, 2015 | 23.80 | 23.90 | 23.49 | 23.68 | 4,346,391 | -0.04(-0.16%) |
Jun 10, 2015 | 22.95 | 23.82 | 22.86 | 23.72 | 5,384,290 | +0.68(+2.96%) |
Jun 09, 2015 | 23.05 | 23.27 | 22.85 | 23.04 | 5,692,972 | -0.18(-0.76%) |
Jun 08, 2015 | 23.81 | 24.23 | 23.03 | 23.22 | 8,355,416 | -0.74(-3.09%) |
Jun 05, 2015 | 23.34 | 24.24 | 23.34 | 23.96 | 8,122,329 | +0.58(+2.46%) |
Jun 04, 2015 | 23.55 | 23.97 | 23.35 | 23.38 | 6,272,164 | -0.54(-2.24%) |
Jun 03, 2015 | 23.83 | 24.09 | 23.46 | 23.92 | 5,634,510 | +0.30(+1.28%) |
Jun 02, 2015 | 23.67 | 24.03 | 23.17 | 23.62 | 6,969,286 | -0.09(-0.37%) |