Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.45 | 19.84 | 19.16 | 19.78 | 12,061,094 | +0.17(+0.84%) |
Aug 28, 2015 | 19.23 | 19.80 | 19.23 | 19.62 | 15,390,893 | +0.14(+0.70%) |
Aug 27, 2015 | 18.83 | 19.48 | 18.81 | 19.48 | 21,985,204 | +1.14(+6.21%) |
Aug 26, 2015 | 18.66 | 18.67 | 18.01 | 18.34 | 20,346,792 | +0.23(+1.27%) |
Aug 25, 2015 | 18.85 | 18.89 | 18.10 | 18.11 | 21,951,528 | -0.28(-1.54%) |
Aug 24, 2015 | 18.58 | 19.01 | 18.22 | 18.40 | 31,462,766 | -1.17(-5.97%) |
Aug 21, 2015 | 20.21 | 20.30 | 19.56 | 19.57 | 14,710,379 | -0.71(-3.52%) |
Aug 20, 2015 | 20.65 | 20.82 | 20.28 | 20.28 | 11,060,765 | -0.17(-0.81%) |
Aug 19, 2015 | 20.68 | 20.74 | 20.32 | 20.44 | 11,194,254 | -0.35(-1.67%) |
Aug 18, 2015 | 20.82 | 20.83 | 20.73 | 20.79 | 7,563,541 | -0.17(-0.79%) |
Aug 17, 2015 | 20.93 | 20.98 | 20.73 | 20.96 | 9,425,437 | -0.14(-0.67%) |
Aug 14, 2015 | 20.96 | 21.15 | 20.95 | 21.10 | 7,902,885 | -0.09(-0.42%) |
Aug 13, 2015 | 21.26 | 21.28 | 21.12 | 21.19 | 9,084,531 | -0.31(-1.43%) |
Aug 12, 2015 | 21.21 | 21.53 | 21.09 | 21.49 | 10,787,526 | +0.23(+1.08%) |
Aug 11, 2015 | 21.14 | 21.27 | 21.00 | 21.26 | 10,395,855 | -0.14(-0.63%) |
Aug 10, 2015 | 21.03 | 21.41 | 20.95 | 21.40 | 10,899,135 | +0.35(+1.68%) |
Aug 07, 2015 | 21.18 | 21.41 | 21.03 | 21.05 | 8,174,438 | -0.12(-0.56%) |
Aug 06, 2015 | 21.02 | 21.18 | 20.91 | 21.16 | 13,723,174 | +0.01(+0.03%) |
Aug 05, 2015 | 21.56 | 21.63 | 21.15 | 21.16 | 11,517,120 | -0.04(-0.19%) |
Aug 04, 2015 | 21.31 | 21.38 | 21.13 | 21.20 | 11,031,994 | +0.03(+0.16%) |
Aug 03, 2015 | 21.25 | 21.37 | 21.08 | 21.17 | 9,585,242 | -0.28(-1.33%) |
Jul 31, 2015 | 21.66 | 21.68 | 21.41 | 21.45 | 9,772,615 | -0.41(-1.88%) |
Jul 30, 2015 | 21.97 | 22.08 | 21.73 | 21.86 | 8,154,854 | +0.17(+0.78%) |
Jul 29, 2015 | 21.50 | 21.77 | 21.39 | 21.69 | 11,690,751 | +0.06(+0.27%) |
Jul 28, 2015 | 21.40 | 21.66 | 21.23 | 21.64 | 14,169,337 | +0.72(+3.44%) |
Jul 27, 2015 | 20.97 | 21.10 | 20.81 | 20.92 | 15,640,242 | -0.30(-1.42%) |
Jul 24, 2015 | 21.51 | 21.55 | 21.12 | 21.22 | 12,590,295 | -0.42(-1.96%) |
Jul 23, 2015 | 21.83 | 21.88 | 21.51 | 21.64 | 14,856,986 | -0.35(-1.61%) |
Jul 22, 2015 | 22.28 | 22.29 | 21.94 | 21.99 | 11,681,687 | -0.48(-2.12%) |
Jul 21, 2015 | 22.45 | 22.60 | 22.44 | 22.47 | 9,763,213 | -0.01(-0.05%) |
Jul 20, 2015 | 22.65 | 22.67 | 22.48 | 22.48 | 7,122,098 | -0.21(-0.95%) |
Jul 17, 2015 | 22.88 | 22.88 | 22.63 | 22.70 | 7,331,671 | -0.24(-1.06%) |
Jul 16, 2015 | 23.09 | 23.10 | 22.90 | 22.94 | 7,903,815 | -0.29(-1.25%) |
Jul 15, 2015 | 23.29 | 23.33 | 23.07 | 23.23 | 6,904,953 | -0.17(-0.72%) |
Jul 14, 2015 | 23.19 | 23.42 | 23.16 | 23.40 | 5,941,632 | +0.21(+0.93%) |
Jul 13, 2015 | 23.24 | 23.27 | 23.14 | 23.18 | 5,920,128 | +0.03(+0.15%) |
Jul 10, 2015 | 23.26 | 23.32 | 22.90 | 23.15 | 9,992,080 | +0.45(+1.97%) |
Jul 09, 2015 | 22.98 | 23.04 | 22.70 | 22.70 | 9,402,788 | -0.01(-0.05%) |
Jul 08, 2015 | 22.79 | 22.87 | 22.60 | 22.71 | 10,222,663 | -0.32(-1.41%) |
Jul 07, 2015 | 22.80 | 23.13 | 22.48 | 23.04 | 18,208,120 | -0.12(-0.50%) |
Jul 06, 2015 | 23.49 | 23.57 | 23.12 | 23.16 | 14,585,256 | -0.80(-3.34%) |
Jul 02, 2015 | 23.63 | 23.96 | 23.96 | 23.96 | 20,292,682 | +1.17(+5.14%) |
Jul 01, 2015 | 23.00 | 23.01 | 22.70 | 22.78 | 11,216,525 | -0.40(-1.73%) |
Jun 30, 2015 | 23.24 | 23.29 | 23.03 | 23.18 | 12,359,397 | -0.20(-0.87%) |
Jun 29, 2015 | 23.65 | 23.79 | 23.34 | 23.39 | 10,338,909 | -0.60(-2.52%) |
Jun 26, 2015 | 24.14 | 24.25 | 23.92 | 23.99 | 7,300,836 | -0.31(-1.29%) |
Jun 25, 2015 | 24.32 | 24.48 | 24.15 | 24.30 | 11,560,665 | +0.03(+0.14%) |
Jun 24, 2015 | 23.96 | 24.38 | 23.96 | 24.27 | 10,968,266 | +0.17(+0.70%) |
Jun 23, 2015 | 23.98 | 24.14 | 23.98 | 24.10 | 4,528,156 | +0.01(+0.05%) |
Jun 22, 2015 | 24.07 | 24.23 | 23.98 | 24.09 | 5,874,803 | +0.21(+0.90%) |
Jun 19, 2015 | 23.91 | 24.00 | 23.80 | 23.87 | 5,230,034 | -0.06(-0.27%) |
Jun 18, 2015 | 23.96 | 24.13 | 23.89 | 23.94 | 6,180,601 | +0.03(+0.12%) |
Jun 17, 2015 | 23.90 | 24.03 | 23.67 | 23.91 | 5,604,243 | +0.17(+0.73%) |
Jun 16, 2015 | 23.74 | 23.75 | 23.42 | 23.74 | 11,783,649 | -0.01(-0.02%) |
Jun 15, 2015 | 23.41 | 23.78 | 23.40 | 23.74 | 7,176,308 | +0.07(+0.29%) |
Jun 12, 2015 | 23.83 | 23.84 | 23.61 | 23.67 | 5,315,502 | -0.36(-1.50%) |
Jun 11, 2015 | 24.00 | 24.16 | 23.95 | 24.03 | 7,024,613 | +0.08(+0.34%) |
Jun 10, 2015 | 23.94 | 24.04 | 23.88 | 23.95 | 8,537,851 | +0.42(+1.80%) |
Jun 09, 2015 | 23.49 | 23.64 | 23.37 | 23.53 | 5,808,100 | +0.01(+0.05%) |
Jun 08, 2015 | 23.48 | 23.64 | 23.45 | 23.51 | 4,855,053 | -0.02(-0.07%) |
Jun 05, 2015 | 23.28 | 23.69 | 23.24 | 23.53 | 9,621,660 | -0.03(-0.15%) |
Jun 04, 2015 | 23.92 | 23.78 | 23.50 | 23.57 | 8,985,086 | -0.35(-1.48%) |
Jun 03, 2015 | 24.08 | 24.15 | 23.91 | 23.92 | 4,835,999 | -0.16(-0.65%) |
Jun 02, 2015 | 23.93 | 24.20 | 23.93 | 24.08 | 6,461,242 | +0.32(+1.34%) |