Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.17 | 21.29 | 20.89 | 21.21 | 591,405 | -0.07(-0.32%) |
Aug 28, 2015 | 21.07 | 21.41 | 21.07 | 21.28 | 501,943 | +0.15(+0.71%) |
Aug 27, 2015 | 20.62 | 21.23 | 20.57 | 21.13 | 644,626 | +0.72(+3.55%) |
Aug 26, 2015 | 20.58 | 20.67 | 19.95 | 20.41 | 777,327 | +0.32(+1.60%) |
Aug 25, 2015 | 21.15 | 21.20 | 20.06 | 20.09 | 834,160 | -0.47(-2.29%) |
Aug 24, 2015 | 20.71 | 21.63 | 20.01 | 20.56 | 1,126,260 | -1.07(-4.93%) |
Aug 21, 2015 | 21.79 | 22.03 | 21.62 | 21.62 | 505,301 | -0.38(-1.73%) |
Aug 20, 2015 | 22.20 | 22.42 | 22.00 | 22.01 | 398,206 | -0.48(-2.16%) |
Aug 19, 2015 | 22.45 | 22.61 | 22.10 | 22.49 | 465,456 | -0.12(-0.53%) |
Aug 18, 2015 | 22.68 | 22.86 | 22.52 | 22.61 | 429,385 | -0.13(-0.59%) |
Aug 17, 2015 | 22.27 | 22.82 | 22.27 | 22.74 | 530,897 | +0.34(+1.50%) |
Aug 14, 2015 | 22.02 | 22.50 | 21.95 | 22.41 | 394,775 | +0.37(+1.69%) |
Aug 13, 2015 | 22.07 | 22.19 | 21.95 | 22.04 | 471,391 | -0.07(-0.34%) |
Aug 12, 2015 | 22.23 | 22.36 | 21.64 | 22.11 | 680,458 | -0.30(-1.33%) |
Aug 11, 2015 | 22.39 | 22.61 | 22.15 | 22.41 | 542,834 | -0.20(-0.89%) |
Aug 10, 2015 | 22.02 | 22.63 | 22.02 | 22.61 | 471,461 | +0.75(+3.45%) |
Aug 07, 2015 | 21.79 | 22.02 | 21.68 | 21.86 | 390,245 | -0.01(-0.03%) |
Aug 06, 2015 | 21.76 | 21.94 | 21.62 | 21.86 | 455,198 | +0.11(+0.51%) |
Aug 05, 2015 | 22.09 | 22.11 | 21.62 | 21.75 | 684,237 | -0.17(-0.78%) |
Aug 04, 2015 | 22.30 | 22.59 | 21.89 | 21.92 | 701,013 | -0.49(-2.20%) |
Aug 03, 2015 | 21.98 | 22.45 | 21.86 | 22.42 | 1,125,739 | +0.48(+2.18%) |
Jul 31, 2015 | 20.95 | 22.39 | 20.71 | 21.94 | 1,479,201 | +1.48(+7.22%) |
Jul 30, 2015 | 20.66 | 20.72 | 20.24 | 20.46 | 869,947 | -0.24(-1.15%) |
Jul 29, 2015 | 20.47 | 20.81 | 20.38 | 20.70 | 636,494 | +0.19(+0.91%) |
Jul 28, 2015 | 20.64 | 20.76 | 20.39 | 20.51 | 777,026 | +0.01(+0.04%) |
Jul 27, 2015 | 20.54 | 20.70 | 20.43 | 20.51 | 500,576 | -0.23(-1.11%) |
Jul 24, 2015 | 21.11 | 21.17 | 20.66 | 20.74 | 453,701 | -0.36(-1.70%) |
Jul 23, 2015 | 21.10 | 21.27 | 20.91 | 21.10 | 445,310 | +0.02(+0.11%) |
Jul 22, 2015 | 21.08 | 21.19 | 20.99 | 21.07 | 443,326 | -0.11(-0.53%) |
Jul 21, 2015 | 21.41 | 21.51 | 21.14 | 21.18 | 784,213 | -0.22(-1.05%) |
Jul 20, 2015 | 21.57 | 21.57 | 21.22 | 21.41 | 493,469 | -0.16(-0.73%) |
Jul 17, 2015 | 21.80 | 21.81 | 21.36 | 21.57 | 535,044 | -0.22(-0.99%) |
Jul 16, 2015 | 21.90 | 22.08 | 21.64 | 21.78 | 413,045 | +0.02(+0.10%) |
Jul 15, 2015 | 22.00 | 22.04 | 21.70 | 21.76 | 302,382 | -0.23(-1.05%) |
Jul 14, 2015 | 21.59 | 22.01 | 21.59 | 21.99 | 325,779 | +0.37(+1.69%) |
Jul 13, 2015 | 21.68 | 21.71 | 21.50 | 21.62 | 331,149 | +0.12(+0.55%) |
Jul 10, 2015 | 21.36 | 21.73 | 21.36 | 21.51 | 355,612 | +0.40(+1.91%) |
Jul 09, 2015 | 21.54 | 21.59 | 21.10 | 21.10 | 535,702 | -0.11(-0.53%) |
Jul 08, 2015 | 21.29 | 21.51 | 21.14 | 21.21 | 619,787 | -0.29(-1.35%) |
Jul 07, 2015 | 21.74 | 21.76 | 21.19 | 21.51 | 639,182 | -0.22(-1.00%) |
Jul 06, 2015 | 21.74 | 21.82 | 21.51 | 21.72 | 459,078 | -0.23(-1.05%) |
Jul 02, 2015 | 22.01 | 21.95 | 21.95 | 21.95 | 349,223 | +0.02(+0.10%) |
Jul 01, 2015 | 22.14 | 22.22 | 21.83 | 21.93 | 766,435 | +0.00(+0.00%) |
Jun 30, 2015 | 22.15 | 22.15 | 21.68 | 21.93 | 672,556 | +0.01(+0.07%) |
Jun 29, 2015 | 22.30 | 22.50 | 21.90 | 21.92 | 453,536 | -0.59(-2.62%) |
Jun 26, 2015 | 22.55 | 22.63 | 22.39 | 22.50 | 765,381 | +0.01(+0.07%) |
Jun 25, 2015 | 22.50 | 22.56 | 22.36 | 22.49 | 716,880 | +0.13(+0.57%) |
Jun 24, 2015 | 22.39 | 22.50 | 22.23 | 22.36 | 646,290 | -0.08(-0.37%) |
Jun 23, 2015 | 22.20 | 22.48 | 22.12 | 22.45 | 625,263 | +0.34(+1.52%) |
Jun 22, 2015 | 22.10 | 22.27 | 22.00 | 22.11 | 621,232 | +0.21(+0.95%) |
Jun 19, 2015 | 22.13 | 22.33 | 21.89 | 21.90 | 1,056,893 | -0.24(-1.08%) |
Jun 18, 2015 | 21.92 | 22.22 | 21.90 | 22.14 | 763,204 | +0.19(+0.88%) |
Jun 17, 2015 | 22.01 | 22.08 | 21.83 | 21.95 | 637,288 | -0.05(-0.24%) |
Jun 16, 2015 | 22.01 | 22.04 | 21.80 | 22.00 | 767,485 | -0.10(-0.47%) |
Jun 15, 2015 | 22.29 | 22.46 | 21.79 | 22.10 | 649,969 | -0.42(-1.85%) |
Jun 12, 2015 | 22.51 | 22.74 | 22.49 | 22.52 | 478,770 | -0.17(-0.75%) |
Jun 11, 2015 | 22.61 | 22.79 | 22.46 | 22.69 | 811,884 | +0.07(+0.30%) |
Jun 10, 2015 | 22.38 | 22.84 | 22.27 | 22.62 | 990,515 | +0.36(+1.63%) |
Jun 09, 2015 | 22.10 | 22.30 | 22.00 | 22.26 | 617,717 | +0.11(+0.50%) |
Jun 08, 2015 | 22.16 | 22.23 | 22.10 | 22.15 | 444,467 | -0.05(-0.23%) |
Jun 05, 2015 | 22.29 | 22.30 | 21.99 | 22.20 | 665,783 | -0.09(-0.40%) |
Jun 04, 2015 | 22.20 | 22.46 | 22.05 | 22.29 | 798,923 | +0.08(+0.37%) |
Jun 03, 2015 | 22.07 | 22.36 | 22.00 | 22.21 | 616,382 | +0.25(+1.12%) |
Jun 02, 2015 | 21.84 | 22.12 | 21.74 | 21.96 | 679,702 | +0.03(+0.14%) |