Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.91 | 19.92 | 19.67 | 19.79 | 4,523,642 | -0.21(-1.06%) |
Aug 28, 2015 | 19.79 | 20.07 | 19.75 | 20.00 | 6,161,484 | +0.02(+0.09%) |
Aug 27, 2015 | 19.85 | 20.02 | 19.71 | 19.99 | 9,393,762 | +0.33(+1.69%) |
Aug 26, 2015 | 19.74 | 19.75 | 19.11 | 19.65 | 12,649,446 | +0.52(+2.70%) |
Aug 25, 2015 | 20.08 | 20.10 | 19.12 | 19.14 | 14,120,808 | -0.03(-0.18%) |
Aug 24, 2015 | 19.22 | 19.74 | 18.98 | 19.17 | 21,122,904 | -0.82(-4.08%) |
Aug 21, 2015 | 20.50 | 20.62 | 19.99 | 19.99 | 8,438,921 | -0.78(-3.76%) |
Aug 20, 2015 | 21.08 | 21.12 | 20.77 | 20.77 | 5,792,051 | -0.45(-2.14%) |
Aug 19, 2015 | 21.45 | 21.45 | 21.02 | 21.22 | 4,672,387 | -0.33(-1.54%) |
Aug 18, 2015 | 21.56 | 21.62 | 21.48 | 21.55 | 2,269,342 | +0.06(+0.27%) |
Aug 17, 2015 | 21.32 | 21.55 | 21.28 | 21.50 | 2,918,371 | -0.05(-0.21%) |
Aug 14, 2015 | 21.40 | 21.55 | 21.37 | 21.54 | 3,596,672 | +0.13(+0.62%) |
Aug 13, 2015 | 21.42 | 21.53 | 21.36 | 21.41 | 3,091,000 | -0.07(-0.32%) |
Aug 12, 2015 | 21.35 | 21.48 | 21.10 | 21.48 | 7,369,587 | -0.08(-0.37%) |
Aug 11, 2015 | 21.64 | 21.72 | 21.47 | 21.56 | 3,973,909 | -0.24(-1.08%) |
Aug 10, 2015 | 21.59 | 21.87 | 21.58 | 21.80 | 6,482,153 | +0.15(+0.69%) |
Aug 07, 2015 | 21.61 | 21.66 | 21.46 | 21.65 | 7,761,686 | -0.13(-0.61%) |
Aug 06, 2015 | 21.97 | 22.00 | 21.73 | 21.78 | 5,307,569 | -0.18(-0.81%) |
Aug 05, 2015 | 21.86 | 22.06 | 21.84 | 21.96 | 5,387,059 | +0.36(+1.65%) |
Aug 04, 2015 | 21.69 | 21.71 | 21.56 | 21.60 | 3,525,940 | +0.04(+0.19%) |
Aug 03, 2015 | 21.67 | 21.68 | 21.41 | 21.56 | 4,489,464 | -0.13(-0.58%) |
Jul 31, 2015 | 21.72 | 21.80 | 21.65 | 21.69 | 4,587,473 | +0.01(+0.03%) |
Jul 30, 2015 | 21.57 | 21.76 | 21.42 | 21.68 | 5,576,292 | +0.09(+0.43%) |
Jul 29, 2015 | 21.59 | 21.76 | 21.51 | 21.59 | 6,920,966 | +0.42(+2.01%) |
Jul 28, 2015 | 21.05 | 21.21 | 21.00 | 21.16 | 4,370,080 | +0.15(+0.71%) |
Jul 27, 2015 | 21.07 | 21.15 | 20.96 | 21.01 | 5,978,930 | -0.17(-0.81%) |
Jul 24, 2015 | 21.33 | 21.44 | 21.10 | 21.19 | 7,660,049 | +0.41(+1.99%) |
Jul 23, 2015 | 20.80 | 20.81 | 20.64 | 20.77 | 7,239,585 | -0.14(-0.69%) |
Jul 22, 2015 | 20.87 | 20.97 | 20.84 | 20.92 | 3,152,427 | -0.10(-0.46%) |
Jul 21, 2015 | 21.14 | 21.14 | 20.97 | 21.01 | 4,269,123 | -0.34(-1.61%) |
Jul 20, 2015 | 21.26 | 21.44 | 21.20 | 21.36 | 6,623,784 | +0.11(+0.51%) |
Jul 17, 2015 | 21.20 | 21.30 | 21.11 | 21.25 | 3,996,957 | -0.01(-0.05%) |
Jul 16, 2015 | 21.23 | 21.32 | 21.19 | 21.26 | 5,195,121 | +0.15(+0.71%) |
Jul 15, 2015 | 21.19 | 21.19 | 21.00 | 21.11 | 6,945,338 | -0.12(-0.57%) |
Jul 14, 2015 | 21.10 | 21.28 | 21.07 | 21.23 | 3,908,339 | +0.24(+1.12%) |
Jul 13, 2015 | 21.08 | 21.15 | 20.98 | 21.00 | 4,248,575 | +0.07(+0.33%) |
Jul 10, 2015 | 20.89 | 21.00 | 20.83 | 20.93 | 8,411,934 | +0.61(+3.02%) |
Jul 09, 2015 | 20.40 | 20.46 | 20.30 | 20.31 | 5,430,016 | +0.16(+0.78%) |
Jul 08, 2015 | 20.18 | 20.27 | 20.07 | 20.16 | 5,715,843 | -0.30(-1.47%) |
Jul 07, 2015 | 20.37 | 20.48 | 19.97 | 20.46 | 12,345,846 | -0.20(-0.95%) |
Jul 06, 2015 | 20.68 | 20.79 | 20.59 | 20.65 | 4,743,250 | -0.40(-1.91%) |
Jul 02, 2015 | 21.10 | 21.05 | 21.05 | 21.05 | 3,628,824 | +0.09(+0.41%) |
Jul 01, 2015 | 21.09 | 21.12 | 20.93 | 20.97 | 4,255,100 | +0.05(+0.22%) |
Jun 30, 2015 | 21.05 | 21.05 | 20.73 | 20.92 | 10,357,766 | -0.03(-0.16%) |
Jun 29, 2015 | 21.08 | 21.18 | 20.91 | 20.96 | 6,682,234 | -0.40(-1.85%) |
Jun 26, 2015 | 21.46 | 21.55 | 21.26 | 21.35 | 4,511,557 | -0.16(-0.75%) |
Jun 25, 2015 | 21.63 | 21.66 | 21.49 | 21.51 | 3,903,259 | +0.01(+0.03%) |
Jun 24, 2015 | 21.59 | 21.62 | 21.47 | 21.51 | 4,205,717 | -0.19(-0.87%) |
Jun 23, 2015 | 21.80 | 21.89 | 21.70 | 21.70 | 4,500,051 | +0.12(+0.56%) |
Jun 22, 2015 | 21.70 | 21.77 | 21.57 | 21.58 | 5,580,074 | +0.37(+1.73%) |
Jun 19, 2015 | 21.22 | 21.41 | 21.19 | 21.21 | 6,404,361 | -0.07(-0.32%) |
Jun 18, 2015 | 21.06 | 21.35 | 21.04 | 21.28 | 7,548,866 | +0.46(+2.21%) |
Jun 17, 2015 | 20.91 | 20.93 | 20.72 | 20.82 | 6,323,368 | -0.14(-0.68%) |
Jun 16, 2015 | 20.84 | 21.00 | 20.78 | 20.96 | 4,952,617 | +0.28(+1.36%) |
Jun 15, 2015 | 20.68 | 20.74 | 20.58 | 20.68 | 4,014,708 | -0.19(-0.92%) |
Jun 12, 2015 | 20.87 | 20.97 | 20.80 | 20.87 | 4,688,326 | -0.15(-0.70%) |
Jun 11, 2015 | 20.97 | 21.15 | 20.93 | 21.02 | 8,603,020 | +0.05(+0.22%) |
Jun 10, 2015 | 20.89 | 21.12 | 20.83 | 20.97 | 8,123,225 | -0.37(-1.72%) |
Jun 09, 2015 | 21.27 | 21.42 | 21.12 | 21.34 | 7,446,741 | -0.02(-0.11%) |
Jun 08, 2015 | 21.44 | 21.50 | 21.29 | 21.36 | 12,541,022 | +0.10(+0.46%) |
Jun 05, 2015 | 21.18 | 21.35 | 21.15 | 21.27 | 8,338,488 | -0.38(-1.75%) |
Jun 04, 2015 | 21.92 | 22.02 | 21.57 | 21.65 | 10,468,472 | -0.31(-1.41%) |
Jun 03, 2015 | 21.96 | 22.08 | 21.85 | 21.96 | 11,891,498 | -0.23(-1.03%) |
Jun 02, 2015 | 22.36 | 22.50 | 22.16 | 22.19 | 7,889,280 | -0.09(-0.41%) |