Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.85 | 21.26 | 20.54 | 21.21 | 1,436,234 | +0.18(+0.85%) |
Aug 28, 2015 | 20.58 | 21.17 | 20.58 | 21.03 | 464,823 | +0.38(+1.83%) |
Aug 27, 2015 | 20.10 | 20.66 | 20.04 | 20.65 | 1,951,965 | +0.95(+4.81%) |
Aug 26, 2015 | 19.55 | 19.86 | 19.23 | 19.71 | 1,107,395 | +0.54(+2.79%) |
Aug 25, 2015 | 19.64 | 20.80 | 19.17 | 19.17 | 578,716 | -0.09(-0.46%) |
Aug 24, 2015 | 20.02 | 20.02 | 18.79 | 19.26 | 3,712,992 | -1.17(-5.71%) |
Aug 21, 2015 | 20.91 | 21.04 | 20.40 | 20.43 | 2,347,926 | -0.60(-2.87%) |
Aug 20, 2015 | 21.39 | 21.52 | 21.03 | 21.03 | 2,213,335 | -0.49(-2.30%) |
Aug 19, 2015 | 21.91 | 21.91 | 21.41 | 21.52 | 428,908 | -0.53(-2.40%) |
Aug 18, 2015 | 22.09 | 22.12 | 21.94 | 22.05 | 580,310 | -0.16(-0.71%) |
Aug 17, 2015 | 22.15 | 22.29 | 22.07 | 22.21 | 174,961 | -0.03(-0.12%) |
Aug 14, 2015 | 22.31 | 22.47 | 22.20 | 22.24 | 194,953 | -0.11(-0.49%) |
Aug 13, 2015 | 22.55 | 22.55 | 22.31 | 22.35 | 292,261 | -0.38(-1.66%) |
Aug 12, 2015 | 22.33 | 22.74 | 22.21 | 22.73 | 492,307 | +0.33(+1.47%) |
Aug 11, 2015 | 22.18 | 22.42 | 22.05 | 22.40 | 556,751 | -0.07(-0.31%) |
Aug 10, 2015 | 21.94 | 22.47 | 21.92 | 22.46 | 224,421 | +0.53(+2.41%) |
Aug 07, 2015 | 22.14 | 22.29 | 21.90 | 21.94 | 278,502 | -0.27(-1.24%) |
Aug 06, 2015 | 21.88 | 22.22 | 21.72 | 22.21 | 737,979 | +0.23(+1.03%) |
Aug 05, 2015 | 22.19 | 22.40 | 21.96 | 21.98 | 590,003 | -0.04(-0.19%) |
Aug 04, 2015 | 22.15 | 22.26 | 21.96 | 22.03 | 377,283 | -0.03(-0.16%) |
Aug 03, 2015 | 22.29 | 22.36 | 22.03 | 22.06 | 442,267 | -0.43(-1.92%) |
Jul 31, 2015 | 22.81 | 22.81 | 22.44 | 22.49 | 471,557 | -0.37(-1.62%) |
Jul 30, 2015 | 22.86 | 22.92 | 22.72 | 22.86 | 180,544 | +0.08(+0.36%) |
Jul 29, 2015 | 22.44 | 22.78 | 22.37 | 22.78 | 180,453 | +0.32(+1.41%) |
Jul 28, 2015 | 22.05 | 22.55 | 21.96 | 22.46 | 1,281,348 | +0.58(+2.67%) |
Jul 27, 2015 | 22.01 | 22.08 | 21.83 | 21.88 | 363,609 | -0.33(-1.48%) |
Jul 24, 2015 | 22.55 | 22.55 | 22.13 | 22.21 | 163,500 | -0.38(-1.67%) |
Jul 23, 2015 | 22.72 | 22.76 | 22.49 | 22.59 | 283,960 | -0.10(-0.45%) |
Jul 22, 2015 | 22.86 | 22.91 | 22.57 | 22.69 | 727,062 | -0.27(-1.19%) |
Jul 21, 2015 | 22.98 | 23.17 | 22.90 | 22.97 | 569,492 | +0.03(+0.15%) |
Jul 20, 2015 | 23.16 | 23.22 | 22.92 | 22.93 | 790,435 | -0.28(-1.21%) |
Jul 17, 2015 | 23.43 | 23.46 | 23.13 | 23.21 | 303,371 | -0.23(-0.97%) |
Jul 16, 2015 | 23.53 | 23.59 | 23.41 | 23.44 | 185,914 | +0.03(+0.12%) |
Jul 15, 2015 | 23.62 | 23.73 | 23.34 | 23.41 | 247,206 | -0.32(-1.36%) |
Jul 14, 2015 | 23.49 | 23.77 | 23.49 | 23.73 | 167,335 | +0.22(+0.93%) |
Jul 13, 2015 | 23.49 | 23.56 | 23.41 | 23.51 | 118,189 | +0.05(+0.23%) |
Jul 10, 2015 | 23.48 | 23.58 | 23.32 | 23.46 | 116,299 | +0.23(+1.00%) |
Jul 09, 2015 | 23.38 | 23.49 | 23.21 | 23.23 | 341,324 | +0.12(+0.53%) |
Jul 08, 2015 | 23.27 | 23.44 | 23.05 | 23.10 | 238,514 | -0.40(-1.72%) |
Jul 07, 2015 | 23.28 | 23.57 | 22.96 | 23.51 | 291,441 | +0.08(+0.35%) |
Jul 06, 2015 | 23.50 | 23.68 | 23.34 | 23.43 | 297,460 | -0.47(-1.98%) |
Jul 02, 2015 | 23.86 | 23.90 | 23.90 | 23.90 | 136,848 | +0.14(+0.61%) |
Jul 01, 2015 | 24.16 | 24.16 | 23.67 | 23.75 | 1,505,643 | -0.25(-1.03%) |
Jun 30, 2015 | 24.17 | 24.21 | 23.84 | 24.00 | 450,317 | +0.01(+0.03%) |
Jun 29, 2015 | 24.16 | 24.28 | 23.95 | 24.00 | 358,876 | -0.53(-2.15%) |
Jun 26, 2015 | 24.50 | 24.54 | 24.36 | 24.52 | 2,204,437 | -0.02(-0.08%) |
Jun 25, 2015 | 24.78 | 24.87 | 24.53 | 24.54 | 298,126 | -0.22(-0.89%) |
Jun 24, 2015 | 24.78 | 24.98 | 24.76 | 24.76 | 301,409 | -0.04(-0.15%) |
Jun 23, 2015 | 24.73 | 24.84 | 24.68 | 24.80 | 297,862 | +0.04(+0.16%) |
Jun 22, 2015 | 24.76 | 24.79 | 24.60 | 24.76 | 923,947 | +0.34(+1.38%) |
Jun 19, 2015 | 24.60 | 24.61 | 24.42 | 24.42 | 92,903 | -0.20(-0.80%) |
Jun 18, 2015 | 24.66 | 24.80 | 24.58 | 24.62 | 143,557 | +0.01(+0.06%) |
Jun 17, 2015 | 24.65 | 24.72 | 24.42 | 24.60 | 120,455 | +0.08(+0.31%) |
Jun 16, 2015 | 24.35 | 24.56 | 24.31 | 24.53 | 239,746 | +0.11(+0.43%) |
Jun 15, 2015 | 24.35 | 24.46 | 24.27 | 24.42 | 145,807 | -0.14(-0.58%) |
Jun 12, 2015 | 24.62 | 24.71 | 24.49 | 24.56 | 471,557 | -0.28(-1.14%) |
Jun 11, 2015 | 25.01 | 25.01 | 24.81 | 24.85 | 280,363 | -0.03(-0.14%) |
Jun 10, 2015 | 24.88 | 24.97 | 24.81 | 24.88 | 139,223 | +0.36(+1.46%) |
Jun 09, 2015 | 24.57 | 24.67 | 24.49 | 24.52 | 442,991 | +0.06(+0.25%) |
Jun 08, 2015 | 24.60 | 24.63 | 24.43 | 24.46 | 117,595 | -0.15(-0.60%) |
Jun 05, 2015 | 24.37 | 24.75 | 24.37 | 24.61 | 224,913 | +0.09(+0.39%) |
Jun 04, 2015 | 24.79 | 24.79 | 24.50 | 24.52 | 192,705 | -0.41(-1.66%) |
Jun 03, 2015 | 25.00 | 25.14 | 24.90 | 24.93 | 90,091 | -0.08(-0.32%) |
Jun 02, 2015 | 24.89 | 25.15 | 24.85 | 25.01 | 173,144 | +0.22(+0.90%) |