Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.94 | 22.05 | 21.67 | 22.03 | 85,467 | +0.09(+0.41%) |
Aug 28, 2015 | 21.75 | 21.97 | 21.75 | 21.94 | 34,171 | +0.11(+0.50%) |
Aug 27, 2015 | 21.61 | 21.95 | 21.45 | 21.83 | 121,093 | +0.68(+3.22%) |
Aug 26, 2015 | 21.11 | 21.17 | 20.66 | 21.15 | 125,312 | +0.44(+2.12%) |
Aug 25, 2015 | 20.81 | 21.04 | 20.68 | 20.71 | 145,326 | +0.24(+1.17%) |
Aug 24, 2015 | 20.00 | 20.87 | 19.61 | 20.47 | 223,705 | -0.71(-3.35%) |
Aug 21, 2015 | 21.31 | 21.46 | 21.17 | 21.18 | 69,816 | -0.32(-1.49%) |
Aug 20, 2015 | 21.73 | 21.73 | 21.50 | 21.50 | 97,442 | -0.38(-1.74%) |
Aug 19, 2015 | 22.08 | 22.08 | 21.78 | 21.88 | 35,658 | -0.27(-1.22%) |
Aug 18, 2015 | 22.13 | 22.20 | 22.05 | 22.15 | 30,230 | -0.06(-0.27%) |
Aug 17, 2015 | 22.25 | 22.25 | 22.11 | 22.21 | 57,466 | -0.14(-0.63%) |
Aug 14, 2015 | 22.25 | 22.35 | 22.25 | 22.35 | 49,835 | +0.07(+0.31%) |
Aug 13, 2015 | 22.53 | 22.53 | 22.24 | 22.28 | 51,360 | -0.23(-1.02%) |
Aug 12, 2015 | 22.56 | 22.60 | 22.30 | 22.51 | 30,808 | -0.13(-0.57%) |
Aug 11, 2015 | 22.63 | 22.64 | 22.44 | 22.64 | 35,897 | -0.13(-0.57%) |
Aug 10, 2015 | 22.60 | 22.77 | 22.60 | 22.77 | 40,975 | +0.25(+1.11%) |
Aug 07, 2015 | 22.78 | 22.82 | 22.50 | 22.52 | 41,928 | -0.28(-1.23%) |
Aug 06, 2015 | 22.81 | 22.85 | 22.70 | 22.80 | 74,742 | -0.01(-0.04%) |
Aug 05, 2015 | 22.83 | 22.96 | 22.78 | 22.81 | 33,108 | +0.05(+0.22%) |
Aug 04, 2015 | 22.76 | 22.82 | 22.75 | 22.76 | 63,861 | -0.10(-0.44%) |
Jul 31, 2015 | 22.86 | 22.86 | 22.86 | 0 | +0.07(+0.31%) | |
Jul 30, 2015 | 22.69 | 22.80 | 22.57 | 22.79 | 55,028 | +0.10(+0.44%) |
Jul 29, 2015 | 22.29 | 22.69 | 22.28 | 22.69 | 73,331 | +0.44(+1.98%) |
Jul 28, 2015 | 22.18 | 22.30 | 22.07 | 22.25 | 63,965 | +0.11(+0.50%) |
Jul 27, 2015 | 22.45 | 22.46 | 22.10 | 22.14 | 78,245 | -0.39(-1.73%) |
Jul 24, 2015 | 22.68 | 22.68 | 22.50 | 22.53 | 51,369 | -0.22(-0.97%) |
Jul 23, 2015 | 22.85 | 22.88 | 22.67 | 22.75 | 80,386 | -0.09(-0.39%) |
Jul 22, 2015 | 23.01 | 23.04 | 22.83 | 22.84 | 93,803 | -0.22(-0.95%) |
Jul 21, 2015 | 23.10 | 23.20 | 23.04 | 23.06 | 47,100 | -0.08(-0.35%) |
Jul 20, 2015 | 23.38 | 23.38 | 23.09 | 23.14 | 66,131 | -0.24(-1.03%) |
Jul 17, 2015 | 23.50 | 23.50 | 23.30 | 23.38 | 48,572 | -0.10(-0.43%) |
Jul 16, 2015 | 23.42 | 23.56 | 23.42 | 23.48 | 63,452 | +0.16(+0.69%) |
Jul 15, 2015 | 23.32 | 23.38 | 23.17 | 23.32 | 79,129 | +0.05(+0.21%) |
Jul 14, 2015 | 23.30 | 23.12 | 23.27 | 52,642 | +0.04(+0.17%) | |
Jul 13, 2015 | 23.24 | 23.30 | 23.19 | 23.23 | 50,260 | +0.13(+0.56%) |
Jul 10, 2015 | 23.09 | 23.14 | 23.07 | 23.10 | 49,170 | +0.17(+0.74%) |
Jul 09, 2015 | 23.22 | 23.29 | 22.92 | 22.93 | 56,113 | -0.14(-0.61%) |
Jul 08, 2015 | 23.20 | 23.24 | 23.04 | 23.07 | 84,575 | -0.26(-1.11%) |
Jul 07, 2015 | 23.35 | 23.35 | 23.06 | 23.33 | 64,518 | -0.02(-0.09%) |
Jul 06, 2015 | 23.27 | 23.42 | 23.24 | 23.35 | 51,502 | -0.13(-0.55%) |
Jul 03, 2015 | 23.40 | 23.49 | 23.40 | 23.48 | 33,881 | +0.03(+0.13%) |
Jul 02, 2015 | 23.43 | 23.47 | 23.35 | 23.45 | 40,584 | +0.02(+0.09%) |
Jun 30, 2015 | 23.43 | 23.43 | 23.43 | 0 | +0.02(+0.09%) | |
Jun 29, 2015 | 23.72 | 23.72 | 23.37 | 23.41 | 85,635 | -0.50(-2.09%) |
Jun 26, 2015 | 23.99 | 23.99 | 23.86 | 23.91 | 23,376 | -0.07(-0.29%) |
Jun 25, 2015 | 23.98 | 24.10 | 23.97 | 23.98 | 34,025 | +0.00(+0.00%) |
Jun 24, 2015 | 23.90 | 24.02 | 23.85 | 23.98 | 46,045 | +0.08(+0.33%) |
Jun 23, 2015 | 23.80 | 23.94 | 23.80 | 23.90 | 96,407 | +0.17(+0.72%) |
Jun 22, 2015 | 23.49 | 23.75 | 23.49 | 23.73 | 41,327 | +0.26(+1.11%) |
Jun 19, 2015 | 23.71 | 23.71 | 23.41 | 23.47 | 66,209 | -0.25(-1.05%) |
Jun 18, 2015 | 23.74 | 23.74 | 23.65 | 23.72 | 22,303 | +0.01(+0.04%) |
Jun 17, 2015 | 23.79 | 23.84 | 23.65 | 23.71 | 64,073 | -0.10(-0.42%) |
Jun 16, 2015 | 23.93 | 23.93 | 23.81 | 23.81 | 32,598 | -0.10(-0.42%) |
Jun 15, 2015 | 23.84 | 23.96 | 23.76 | 23.91 | 76,222 | -0.02(-0.08%) |
Jun 12, 2015 | 23.93 | 23.95 | 23.83 | 23.93 | 41,729 | -0.05(-0.21%) |
Jun 11, 2015 | 24.07 | 24.19 | 23.97 | 23.98 | 314,229 | -0.07(-0.29%) |
Jun 10, 2015 | 23.94 | 24.13 | 23.94 | 24.05 | 80,665 | +0.17(+0.71%) |
Jun 09, 2015 | 23.70 | 23.89 | 23.65 | 23.88 | 60,193 | +0.16(+0.67%) |
Jun 08, 2015 | 24.02 | 24.02 | 23.64 | 23.72 | 122,300 | -0.31(-1.29%) |
Jun 05, 2015 | 24.08 | 24.22 | 24.02 | 24.03 | 63,092 | -0.09(-0.37%) |
Jun 04, 2015 | 24.21 | 24.24 | 24.01 | 24.12 | 37,140 | -0.19(-0.78%) |
Jun 03, 2015 | 24.30 | 24.36 | 24.29 | 24.31 | 71,462 | +0.08(+0.33%) |
Jun 02, 2015 | 24.04 | 24.30 | 24.04 | 24.23 | 54,783 | +0.16(+0.66%) |