Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.65 | 23.03 | 22.60 | 22.92 | 1,468,555 | +0.06(+0.26%) |
Aug 28, 2015 | 22.74 | 23.08 | 22.50 | 22.86 | 789,853 | +0.00(+0.00%) |
Aug 27, 2015 | 22.92 | 23.02 | 22.44 | 22.86 | 973,661 | +0.00(+0.00%) |
Aug 26, 2015 | 22.48 | 22.89 | 22.11 | 22.86 | 1,279,116 | +0.91(+4.15%) |
Aug 25, 2015 | 22.91 | 22.91 | 21.93 | 21.95 | 899,482 | -0.37(-1.65%) |
Aug 24, 2015 | 21.73 | 23.09 | 21.57 | 22.32 | 1,722,690 | -0.76(-3.27%) |
Aug 21, 2015 | 23.42 | 23.50 | 23.02 | 23.08 | 1,844,272 | -0.58(-2.47%) |
Aug 20, 2015 | 23.48 | 23.81 | 23.29 | 23.66 | 907,369 | +0.03(+0.11%) |
Aug 19, 2015 | 23.66 | 23.75 | 23.43 | 23.63 | 537,966 | -0.07(-0.29%) |
Aug 18, 2015 | 23.71 | 23.81 | 23.53 | 23.70 | 928,757 | -0.01(-0.04%) |
Aug 17, 2015 | 23.33 | 23.88 | 23.22 | 23.71 | 771,994 | +0.37(+1.58%) |
Aug 14, 2015 | 23.35 | 23.46 | 23.20 | 23.34 | 606,175 | -0.04(-0.18%) |
Aug 13, 2015 | 23.31 | 23.54 | 23.07 | 23.39 | 615,380 | +0.11(+0.48%) |
Aug 12, 2015 | 23.01 | 23.39 | 22.66 | 23.27 | 835,733 | -0.09(-0.37%) |
Aug 11, 2015 | 22.77 | 23.42 | 22.72 | 23.36 | 1,262,575 | +0.39(+1.72%) |
Aug 10, 2015 | 23.14 | 23.66 | 22.90 | 22.96 | 1,121,036 | -0.01(-0.04%) |
Aug 07, 2015 | 22.48 | 22.99 | 22.40 | 22.97 | 706,310 | +0.41(+1.83%) |
Aug 06, 2015 | 23.18 | 23.27 | 22.29 | 22.56 | 823,432 | -0.60(-2.59%) |
Aug 05, 2015 | 23.07 | 23.25 | 22.92 | 23.16 | 894,814 | +0.09(+0.41%) |
Aug 04, 2015 | 23.21 | 23.29 | 23.02 | 23.07 | 587,137 | -0.18(-0.77%) |
Aug 03, 2015 | 23.65 | 23.65 | 22.91 | 23.25 | 1,169,020 | -0.44(-1.88%) |
Jul 31, 2015 | 23.78 | 23.92 | 23.49 | 23.69 | 1,241,514 | -0.07(-0.29%) |
Jul 30, 2015 | 23.91 | 24.02 | 23.55 | 23.76 | 2,344,420 | -0.15(-0.64%) |
Jul 29, 2015 | 22.44 | 23.97 | 22.30 | 23.91 | 2,747,039 | +1.77(+7.99%) |
Jul 28, 2015 | 22.10 | 22.36 | 21.60 | 22.15 | 934,791 | +0.59(+2.73%) |
Jul 27, 2015 | 21.88 | 21.89 | 21.49 | 21.56 | 448,086 | -0.51(-2.32%) |
Jul 24, 2015 | 22.32 | 22.33 | 22.01 | 22.07 | 533,884 | -0.24(-1.07%) |
Jul 23, 2015 | 22.33 | 22.50 | 22.20 | 22.31 | 433,689 | +0.00(+0.00%) |
Jul 22, 2015 | 22.42 | 22.49 | 22.15 | 22.31 | 655,794 | -0.18(-0.80%) |
Jul 21, 2015 | 22.52 | 22.71 | 22.45 | 22.49 | 378,297 | -0.08(-0.34%) |
Jul 20, 2015 | 22.71 | 22.74 | 22.49 | 22.56 | 401,550 | -0.15(-0.64%) |
Jul 17, 2015 | 22.85 | 22.85 | 22.52 | 22.71 | 371,719 | -0.14(-0.60%) |
Jul 16, 2015 | 22.85 | 23.00 | 22.71 | 22.85 | 420,503 | +0.12(+0.53%) |
Jul 15, 2015 | 22.54 | 22.81 | 22.43 | 22.73 | 813,148 | +0.20(+0.87%) |
Jul 14, 2015 | 22.32 | 22.54 | 22.21 | 22.53 | 632,990 | +0.21(+0.92%) |
Jul 13, 2015 | 22.21 | 22.38 | 22.13 | 22.33 | 834,946 | +0.16(+0.73%) |
Jul 10, 2015 | 21.92 | 22.21 | 21.79 | 22.16 | 729,506 | +0.50(+2.33%) |
Jul 09, 2015 | 21.97 | 22.09 | 21.66 | 21.66 | 519,201 | -0.01(-0.04%) |
Jul 08, 2015 | 21.62 | 21.78 | 21.45 | 21.67 | 650,098 | -0.17(-0.78%) |
Jul 07, 2015 | 21.73 | 21.95 | 21.50 | 21.84 | 1,034,504 | +0.18(+0.83%) |
Jul 06, 2015 | 21.60 | 21.78 | 21.45 | 21.66 | 1,186,165 | -0.15(-0.67%) |
Jul 02, 2015 | 21.93 | 21.80 | 21.80 | 21.80 | 784,190 | -0.15(-0.70%) |
Jul 01, 2015 | 21.80 | 21.96 | 21.62 | 21.96 | 1,008,312 | +0.39(+1.82%) |
Jun 30, 2015 | 21.74 | 21.74 | 21.29 | 21.56 | 1,091,462 | -0.04(-0.20%) |
Jun 29, 2015 | 22.05 | 22.10 | 21.54 | 21.61 | 1,121,804 | -0.65(-2.92%) |
Jun 26, 2015 | 22.74 | 22.74 | 22.00 | 22.26 | 2,664,914 | -0.42(-1.85%) |
Jun 25, 2015 | 22.55 | 22.76 | 22.41 | 22.68 | 925,608 | +0.23(+1.03%) |
Jun 24, 2015 | 22.57 | 22.64 | 22.41 | 22.44 | 618,418 | -0.12(-0.53%) |
Jun 23, 2015 | 22.58 | 22.64 | 22.43 | 22.56 | 1,034,581 | -0.02(-0.08%) |
Jun 22, 2015 | 22.59 | 22.70 | 22.48 | 22.58 | 464,328 | +0.13(+0.57%) |
Jun 19, 2015 | 22.42 | 22.55 | 22.23 | 22.45 | 1,407,068 | +0.09(+0.38%) |
Jun 18, 2015 | 22.17 | 22.40 | 22.17 | 22.37 | 697,455 | +0.25(+1.12%) |
Jun 17, 2015 | 22.03 | 22.19 | 21.99 | 22.12 | 813,764 | +0.09(+0.39%) |
Jun 16, 2015 | 21.70 | 22.09 | 21.66 | 22.03 | 706,557 | +0.31(+1.42%) |
Jun 15, 2015 | 21.62 | 21.93 | 21.41 | 21.73 | 908,179 | -0.07(-0.31%) |
Jun 12, 2015 | 21.86 | 21.97 | 21.74 | 21.80 | 566,773 | -0.18(-0.82%) |
Jun 11, 2015 | 22.02 | 22.17 | 21.91 | 21.97 | 1,035,879 | -0.02(-0.08%) |
Jun 10, 2015 | 21.26 | 22.01 | 21.17 | 21.99 | 1,377,523 | +0.83(+3.92%) |
Jun 09, 2015 | 21.46 | 21.50 | 20.95 | 21.16 | 1,259,000 | -0.30(-1.39%) |
Jun 08, 2015 | 21.59 | 21.69 | 21.38 | 21.46 | 896,328 | -0.12(-0.55%) |
Jun 05, 2015 | 21.76 | 21.80 | 21.53 | 21.58 | 1,073,101 | -0.20(-0.94%) |
Jun 04, 2015 | 22.00 | 22.03 | 21.50 | 21.79 | 1,799,814 | -0.31(-1.42%) |
Jun 03, 2015 | 21.98 | 22.13 | 21.90 | 22.10 | 1,050,740 | +0.13(+0.58%) |
Jun 02, 2015 | 21.67 | 22.01 | 21.61 | 21.97 | 1,986,585 | +0.22(+1.02%) |