Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.63 | 18.79 | 18.05 | 18.17 | 1,158,495 | -0.64(-3.38%) |
Aug 28, 2015 | 19.09 | 19.36 | 18.72 | 18.81 | 764,774 | -0.37(-1.93%) |
Aug 27, 2015 | 18.96 | 19.46 | 18.66 | 19.18 | 1,707,255 | +1.05(+5.78%) |
Aug 26, 2015 | 17.77 | 18.22 | 17.53 | 18.13 | 1,052,189 | +0.65(+3.73%) |
Aug 25, 2015 | 18.67 | 18.75 | 17.48 | 17.48 | 2,564,598 | +0.32(+1.85%) |
Aug 24, 2015 | 17.29 | 18.15 | 16.93 | 17.16 | 1,726,830 | -1.01(-5.58%) |
Aug 21, 2015 | 18.32 | 18.57 | 17.92 | 18.17 | 1,528,815 | -0.25(-1.35%) |
Aug 20, 2015 | 19.10 | 19.37 | 18.40 | 18.42 | 1,305,906 | -0.96(-4.96%) |
Aug 19, 2015 | 19.57 | 19.94 | 19.30 | 19.38 | 878,652 | -0.40(-2.04%) |
Aug 18, 2015 | 19.05 | 20.27 | 18.95 | 19.79 | 1,809,594 | -0.51(-2.50%) |
Aug 17, 2015 | 20.65 | 20.82 | 20.00 | 20.29 | 766,666 | -1.00(-4.68%) |
Aug 14, 2015 | 20.89 | 21.54 | 20.89 | 21.29 | 949,265 | +0.39(+1.89%) |
Aug 13, 2015 | 21.07 | 21.34 | 20.65 | 20.89 | 1,068,712 | +0.11(+0.54%) |
Aug 12, 2015 | 20.70 | 20.86 | 20.10 | 20.78 | 939,965 | -0.07(-0.33%) |
Aug 11, 2015 | 21.64 | 21.69 | 20.47 | 20.85 | 1,735,190 | -0.76(-3.54%) |
Aug 10, 2015 | 21.57 | 21.86 | 21.21 | 21.62 | 949,678 | +0.13(+0.60%) |
Aug 07, 2015 | 21.59 | 21.69 | 21.00 | 21.49 | 803,076 | -0.11(-0.52%) |
Aug 06, 2015 | 22.19 | 22.19 | 21.27 | 21.60 | 1,145,154 | -0.28(-1.30%) |
Aug 05, 2015 | 22.67 | 22.76 | 21.72 | 21.88 | 938,155 | -0.39(-1.74%) |
Aug 04, 2015 | 21.90 | 22.55 | 21.90 | 22.27 | 1,592,971 | -0.10(-0.46%) |
Aug 03, 2015 | 22.90 | 22.90 | 22.33 | 22.37 | 1,935,764 | -0.48(-2.10%) |
Jul 31, 2015 | 22.91 | 23.06 | 22.61 | 22.85 | 430,324 | +0.07(+0.30%) |
Jul 30, 2015 | 22.76 | 22.96 | 22.41 | 22.78 | 480,497 | +0.15(+0.68%) |
Jul 29, 2015 | 22.68 | 22.90 | 21.90 | 22.63 | 1,145,258 | +0.28(+1.27%) |
Jul 28, 2015 | 22.35 | 22.61 | 22.04 | 22.35 | 1,185,571 | +0.03(+0.12%) |
Jul 27, 2015 | 22.25 | 22.62 | 21.99 | 22.32 | 764,744 | -0.14(-0.61%) |
Jul 24, 2015 | 23.30 | 23.41 | 22.34 | 22.46 | 870,755 | -0.64(-2.79%) |
Jul 23, 2015 | 23.87 | 23.92 | 22.90 | 23.10 | 770,188 | -0.61(-2.57%) |
Jul 22, 2015 | 23.91 | 24.26 | 23.52 | 23.71 | 864,987 | -0.35(-1.46%) |
Jul 21, 2015 | 23.87 | 24.11 | 23.63 | 24.06 | 715,455 | +0.19(+0.79%) |
Jul 20, 2015 | 24.23 | 24.40 | 23.85 | 23.87 | 411,568 | -0.52(-2.15%) |
Jul 17, 2015 | 24.54 | 24.66 | 24.23 | 24.40 | 454,597 | -0.02(-0.07%) |
Jul 16, 2015 | 24.87 | 24.87 | 24.31 | 24.42 | 503,169 | -0.03(-0.14%) |
Jul 15, 2015 | 24.56 | 24.69 | 24.17 | 24.45 | 578,612 | +0.07(+0.28%) |
Jul 14, 2015 | 23.76 | 24.57 | 23.76 | 24.38 | 1,110,018 | +0.48(+2.01%) |
Jul 13, 2015 | 23.79 | 23.99 | 23.59 | 23.90 | 937,674 | +0.33(+1.42%) |
Jul 10, 2015 | 23.70 | 23.92 | 23.26 | 23.57 | 623,094 | +0.00(+0.00%) |
Jul 09, 2015 | 23.28 | 23.82 | 23.21 | 23.57 | 418,751 | +0.43(+1.86%) |
Jul 08, 2015 | 23.81 | 23.92 | 23.06 | 23.14 | 494,349 | -0.86(-3.58%) |
Jul 07, 2015 | 23.97 | 24.04 | 22.87 | 23.99 | 1,225,800 | -0.04(-0.18%) |
Jul 06, 2015 | 24.44 | 24.58 | 23.84 | 24.04 | 585,970 | -0.55(-2.24%) |
Jul 02, 2015 | 24.39 | 24.59 | 24.59 | 24.59 | 559,504 | +0.36(+1.49%) |
Jul 01, 2015 | 24.31 | 24.60 | 24.05 | 24.23 | 315,127 | +0.05(+0.21%) |
Jun 30, 2015 | 24.30 | 24.48 | 23.92 | 24.18 | 765,716 | +0.12(+0.50%) |
Jun 29, 2015 | 24.14 | 24.48 | 23.92 | 24.05 | 694,609 | -0.46(-1.86%) |
Jun 26, 2015 | 24.54 | 24.84 | 24.37 | 24.51 | 689,698 | -0.15(-0.59%) |
Jun 25, 2015 | 24.70 | 24.99 | 24.52 | 24.66 | 1,997,189 | +0.05(+0.21%) |
Jun 24, 2015 | 24.82 | 25.00 | 24.45 | 24.60 | 1,115,777 | -0.28(-1.14%) |
Jun 23, 2015 | 24.38 | 25.11 | 24.38 | 24.89 | 1,540,778 | +0.36(+1.47%) |
Jun 22, 2015 | 24.81 | 24.87 | 24.08 | 24.53 | 1,185,763 | -0.04(-0.17%) |
Jun 19, 2015 | 24.48 | 24.68 | 24.24 | 24.57 | 937,931 | +0.10(+0.42%) |
Jun 18, 2015 | 24.44 | 24.73 | 24.23 | 24.47 | 751,519 | +0.09(+0.35%) |
Jun 17, 2015 | 24.48 | 24.64 | 24.16 | 24.38 | 320,090 | -0.02(-0.07%) |
Jun 16, 2015 | 24.19 | 24.53 | 24.13 | 24.40 | 913,439 | +0.20(+0.82%) |
Jun 15, 2015 | 24.48 | 24.48 | 23.87 | 24.20 | 1,715,758 | -0.48(-1.95%) |
Jun 12, 2015 | 24.82 | 24.92 | 24.48 | 24.68 | 889,377 | -0.28(-1.14%) |
Jun 11, 2015 | 25.01 | 25.38 | 24.93 | 24.97 | 828,291 | +0.09(+0.35%) |
Jun 10, 2015 | 25.03 | 25.19 | 24.78 | 24.88 | 1,105,807 | -0.03(-0.10%) |
Jun 09, 2015 | 25.01 | 25.15 | 24.44 | 24.91 | 834,414 | -0.18(-0.72%) |
Jun 08, 2015 | 25.03 | 25.27 | 24.93 | 25.09 | 515,681 | -0.19(-0.75%) |
Jun 05, 2015 | 25.12 | 25.40 | 24.99 | 25.27 | 730,518 | +0.14(+0.55%) |
Jun 04, 2015 | 25.03 | 25.15 | 24.86 | 25.14 | 458,941 | +0.08(+0.31%) |
Jun 03, 2015 | 25.42 | 25.51 | 25.08 | 25.06 | 888,406 | -0.23(-0.92%) |
Jun 02, 2015 | 25.43 | 25.62 | 25.00 | 25.29 | 3,738,216 | -1.31(-4.91%) |