Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.03 | 18.16 | 17.58 | 17.70 | 1,943,970 | -0.43(-2.39%) |
Aug 28, 2015 | 17.89 | 18.20 | 17.81 | 18.14 | 1,246,590 | +0.20(+1.10%) |
Aug 27, 2015 | 17.71 | 18.08 | 17.58 | 17.94 | 1,464,670 | +0.42(+2.38%) |
Aug 26, 2015 | 17.54 | 17.56 | 16.74 | 17.52 | 2,154,170 | +0.45(+2.64%) |
Aug 25, 2015 | 17.47 | 17.81 | 17.04 | 17.07 | 2,163,670 | +0.07(+0.44%) |
Aug 24, 2015 | 17.12 | 17.98 | 16.97 | 17.00 | 3,535,130 | -1.16(-6.39%) |
Aug 21, 2015 | 18.60 | 18.70 | 18.04 | 18.16 | 1,245,890 | -0.65(-3.45%) |
Aug 20, 2015 | 19.10 | 19.10 | 18.80 | 18.81 | 1,360,630 | -0.40(-2.10%) |
Aug 19, 2015 | 19.31 | 19.31 | 19.00 | 19.21 | 1,701,500 | -0.15(-0.80%) |
Aug 18, 2015 | 19.58 | 19.62 | 19.35 | 19.37 | 929,330 | -0.25(-1.26%) |
Aug 17, 2015 | 19.47 | 19.62 | 19.36 | 19.62 | 969,360 | +0.06(+0.30%) |
Aug 14, 2015 | 19.54 | 19.67 | 19.34 | 19.56 | 1,053,380 | +0.01(+0.06%) |
Aug 13, 2015 | 19.53 | 19.66 | 19.25 | 19.55 | 1,421,990 | -0.11(-0.53%) |
Aug 12, 2015 | 19.71 | 19.86 | 19.16 | 19.65 | 1,075,500 | -0.21(-1.03%) |
Aug 11, 2015 | 19.98 | 20.00 | 19.55 | 19.86 | 1,342,480 | -0.17(-0.86%) |
Aug 10, 2015 | 19.79 | 20.05 | 19.64 | 20.03 | 1,174,640 | +0.34(+1.71%) |
Aug 07, 2015 | 19.41 | 19.73 | 19.33 | 19.69 | 1,552,560 | +0.24(+1.21%) |
Aug 06, 2015 | 19.86 | 19.86 | 19.38 | 19.45 | 1,512,870 | -0.34(-1.72%) |
Aug 05, 2015 | 19.65 | 20.16 | 19.65 | 19.80 | 1,500,010 | +0.21(+1.06%) |
Aug 04, 2015 | 19.73 | 19.88 | 19.45 | 19.59 | 1,681,720 | -0.14(-0.71%) |
Aug 03, 2015 | 20.12 | 20.31 | 19.14 | 19.73 | 2,797,030 | -0.40(-2.00%) |
Jul 31, 2015 | 20.77 | 20.80 | 20.08 | 20.13 | 2,745,210 | -0.62(-2.99%) |
Jul 30, 2015 | 21.39 | 21.50 | 20.61 | 20.75 | 2,510,260 | -0.54(-2.52%) |
Jul 29, 2015 | 21.04 | 21.40 | 20.92 | 21.29 | 1,209,400 | +0.15(+0.70%) |
Jul 28, 2015 | 21.05 | 21.20 | 20.70 | 21.14 | 1,544,920 | +0.18(+0.88%) |
Jul 27, 2015 | 21.28 | 21.47 | 20.81 | 20.95 | 1,383,590 | -0.53(-2.47%) |
Jul 24, 2015 | 21.47 | 21.68 | 21.38 | 21.48 | 1,105,220 | +0.08(+0.39%) |
Jul 23, 2015 | 21.38 | 21.71 | 21.27 | 21.40 | 698,340 | +0.02(+0.11%) |
Jul 22, 2015 | 21.67 | 21.98 | 21.33 | 21.38 | 1,539,800 | -0.47(-2.14%) |
Jul 21, 2015 | 21.75 | 22.35 | 21.67 | 21.84 | 3,286,270 | +0.14(+0.64%) |
Jul 20, 2015 | 21.69 | 21.78 | 21.43 | 21.70 | 1,361,020 | +0.06(+0.28%) |
Jul 17, 2015 | 21.52 | 21.72 | 21.40 | 21.64 | 1,563,690 | +0.12(+0.57%) |
Jul 16, 2015 | 21.09 | 21.56 | 20.97 | 21.52 | 1,355,640 | +0.48(+2.29%) |
Jul 15, 2015 | 20.67 | 21.06 | 20.57 | 21.04 | 1,325,610 | +0.43(+2.09%) |
Jul 14, 2015 | 20.79 | 21.03 | 19.99 | 20.61 | 2,100,410 | -0.18(-0.86%) |
Jul 13, 2015 | 20.91 | 21.07 | 20.71 | 20.79 | 1,644,840 | -0.02(-0.11%) |
Jul 10, 2015 | 20.67 | 20.90 | 20.45 | 20.81 | 1,467,580 | +0.44(+2.13%) |
Jul 09, 2015 | 20.25 | 20.54 | 20.20 | 20.38 | 1,404,090 | +0.34(+1.70%) |
Jul 08, 2015 | 20.24 | 20.44 | 19.98 | 20.04 | 1,851,810 | -0.41(-2.01%) |
Jul 07, 2015 | 20.26 | 20.45 | 19.89 | 20.45 | 1,624,360 | +0.17(+0.82%) |
Jul 06, 2015 | 20.19 | 20.52 | 19.85 | 20.28 | 1,509,070 | +0.03(+0.17%) |
Jul 02, 2015 | 20.13 | 20.25 | 20.25 | 20.25 | 1,404,000 | +0.11(+0.57%) |
Jul 01, 2015 | 20.33 | 20.33 | 19.72 | 20.13 | 1,367,090 | +0.00(+0.02%) |
Jun 30, 2015 | 20.25 | 20.27 | 19.97 | 20.13 | 3,073,110 | -0.03(-0.13%) |
Jun 29, 2015 | 20.43 | 20.51 | 20.07 | 20.15 | 1,654,540 | -0.45(-2.20%) |
Jun 26, 2015 | 20.69 | 20.81 | 20.34 | 20.61 | 2,827,070 | -0.03(-0.14%) |
Jun 25, 2015 | 20.36 | 20.73 | 20.25 | 20.63 | 1,539,900 | +0.28(+1.39%) |
Jun 24, 2015 | 20.53 | 20.69 | 20.24 | 20.35 | 1,359,930 | -0.23(-1.12%) |
Jun 23, 2015 | 20.88 | 20.88 | 20.50 | 20.58 | 1,260,260 | -0.25(-1.21%) |
Jun 22, 2015 | 20.85 | 20.93 | 20.70 | 20.83 | 1,045,420 | +0.13(+0.64%) |
Jun 19, 2015 | 20.95 | 20.95 | 20.60 | 20.70 | 959,570 | -0.14(-0.68%) |
Jun 18, 2015 | 20.67 | 20.92 | 20.54 | 20.84 | 1,502,480 | +0.21(+1.02%) |
Jun 17, 2015 | 20.74 | 20.91 | 20.52 | 20.63 | 817,060 | -0.10(-0.47%) |
Jun 16, 2015 | 20.46 | 20.87 | 20.38 | 20.73 | 1,893,940 | +0.24(+1.16%) |
Jun 15, 2015 | 20.52 | 20.66 | 20.30 | 20.49 | 1,893,080 | -0.14(-0.70%) |
Jun 12, 2015 | 20.32 | 20.70 | 20.25 | 20.63 | 1,870,380 | +0.22(+1.06%) |
Jun 11, 2015 | 20.65 | 20.89 | 20.32 | 20.42 | 1,495,080 | -0.16(-0.76%) |
Jun 10, 2015 | 20.23 | 20.72 | 20.20 | 20.57 | 2,164,390 | +0.44(+2.21%) |
Jun 09, 2015 | 20.49 | 20.66 | 19.93 | 20.13 | 1,911,140 | -0.45(-2.21%) |
Jun 08, 2015 | 21.07 | 21.36 | 20.46 | 20.59 | 2,410,900 | -0.43(-2.05%) |
Jun 05, 2015 | 20.53 | 21.10 | 20.46 | 21.02 | 2,412,730 | +0.43(+2.10%) |
Jun 04, 2015 | 20.70 | 20.85 | 20.46 | 20.58 | 1,732,080 | -0.19(-0.90%) |
Jun 03, 2015 | 20.50 | 20.90 | 20.50 | 20.77 | 1,435,450 | +0.17(+0.84%) |
Jun 02, 2015 | 20.59 | 20.84 | 20.51 | 20.60 | 2,779,750 | -0.06(-0.30%) |