Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.29 | 21.64 | 20.95 | 21.04 | 75,647 | -0.33(-1.54%) |
Aug 28, 2015 | 21.90 | 21.99 | 21.07 | 21.37 | 118,695 | -0.59(-2.69%) |
Aug 27, 2015 | 22.45 | 22.50 | 21.70 | 21.96 | 117,321 | -0.29(-1.30%) |
Aug 26, 2015 | 21.84 | 22.35 | 21.57 | 22.25 | 100,704 | +0.84(+3.92%) |
Aug 25, 2015 | 22.26 | 22.26 | 21.39 | 21.41 | 177,010 | -0.31(-1.43%) |
Aug 24, 2015 | 21.63 | 22.48 | 21.35 | 21.72 | 173,813 | -1.05(-4.61%) |
Aug 21, 2015 | 22.63 | 23.17 | 22.23 | 22.77 | 203,960 | -0.22(-0.96%) |
Aug 20, 2015 | 23.59 | 23.68 | 22.88 | 22.99 | 133,335 | -0.75(-3.16%) |
Aug 19, 2015 | 23.70 | 23.99 | 23.38 | 23.74 | 90,430 | -0.16(-0.67%) |
Aug 18, 2015 | 24.13 | 24.21 | 23.67 | 23.90 | 246,136 | -0.21(-0.87%) |
Aug 17, 2015 | 24.11 | 24.19 | 23.82 | 24.11 | 104,730 | +0.00(+0.00%) |
Aug 14, 2015 | 23.95 | 24.20 | 23.63 | 24.11 | 142,257 | +0.03(+0.12%) |
Aug 13, 2015 | 24.09 | 24.59 | 23.89 | 24.08 | 117,044 | -0.06(-0.25%) |
Aug 12, 2015 | 23.99 | 24.31 | 23.66 | 24.14 | 150,134 | +0.05(+0.21%) |
Aug 11, 2015 | 23.75 | 24.41 | 23.55 | 24.09 | 262,971 | +0.24(+1.01%) |
Aug 10, 2015 | 24.00 | 24.24 | 23.52 | 23.85 | 570,232 | +0.01(+0.04%) |
Aug 07, 2015 | 23.28 | 24.02 | 23.07 | 23.84 | 364,621 | +0.41(+1.75%) |
Aug 06, 2015 | 21.89 | 24.91 | 21.89 | 23.43 | 321,847 | +1.87(+8.67%) |
Aug 05, 2015 | 21.57 | 21.82 | 21.13 | 21.56 | 139,639 | +0.02(+0.09%) |
Aug 04, 2015 | 21.69 | 21.98 | 21.33 | 21.54 | 104,568 | -0.15(-0.69%) |
Aug 03, 2015 | 21.60 | 22.05 | 21.45 | 21.69 | 123,497 | +0.11(+0.51%) |
Jul 31, 2015 | 21.15 | 21.60 | 21.15 | 21.58 | 102,400 | +0.46(+2.18%) |
Jul 30, 2015 | 20.90 | 21.16 | 20.61 | 21.12 | 81,971 | +0.22(+1.05%) |
Jul 29, 2015 | 20.54 | 20.97 | 20.44 | 20.90 | 95,145 | +0.27(+1.31%) |
Jul 28, 2015 | 20.97 | 20.97 | 20.42 | 20.63 | 70,954 | -0.25(-1.20%) |
Jul 27, 2015 | 20.90 | 21.19 | 20.58 | 20.88 | 74,877 | -0.21(-1.00%) |
Jul 24, 2015 | 21.62 | 21.68 | 21.05 | 21.09 | 189,419 | -0.60(-2.77%) |
Jul 23, 2015 | 21.83 | 21.96 | 21.32 | 21.69 | 134,143 | -0.09(-0.41%) |
Jul 22, 2015 | 21.47 | 21.86 | 21.42 | 21.78 | 146,814 | +0.30(+1.40%) |
Jul 21, 2015 | 21.74 | 21.90 | 21.05 | 21.48 | 82,970 | -0.26(-1.20%) |
Jul 20, 2015 | 21.92 | 22.01 | 21.41 | 21.74 | 109,810 | -0.20(-0.91%) |
Jul 17, 2015 | 21.64 | 21.94 | 21.56 | 21.94 | 85,582 | +0.27(+1.25%) |
Jul 16, 2015 | 21.89 | 21.92 | 21.49 | 21.67 | 82,338 | -0.13(-0.60%) |
Jul 15, 2015 | 22.09 | 22.30 | 21.69 | 21.80 | 123,477 | -0.29(-1.31%) |
Jul 14, 2015 | 21.74 | 22.18 | 21.69 | 22.09 | 125,836 | +0.43(+1.99%) |
Jul 13, 2015 | 22.10 | 22.47 | 21.45 | 21.66 | 179,386 | -0.45(-2.04%) |
Jul 10, 2015 | 21.50 | 22.15 | 21.27 | 22.11 | 213,801 | +0.88(+4.15%) |
Jul 09, 2015 | 21.97 | 22.32 | 21.21 | 21.23 | 216,971 | -0.55(-2.53%) |
Jul 08, 2015 | 21.35 | 22.08 | 21.35 | 21.78 | 256,852 | +0.17(+0.79%) |
Jul 07, 2015 | 21.45 | 21.72 | 20.77 | 21.61 | 283,831 | +0.28(+1.31%) |
Jul 06, 2015 | 19.97 | 21.45 | 19.81 | 21.33 | 465,629 | +1.10(+5.44%) |
Jul 02, 2015 | 24.05 | 20.23 | 20.23 | 20.23 | 655,700 | -4.40(-17.86%) |
Jul 01, 2015 | 25.89 | 25.89 | 24.51 | 24.63 | 197,252 | -1.03(-4.01%) |
Jun 30, 2015 | 25.65 | 25.90 | 25.29 | 25.66 | 237,258 | +0.14(+0.55%) |
Jun 29, 2015 | 25.83 | 25.90 | 25.43 | 25.52 | 214,450 | -0.44(-1.69%) |
Jun 26, 2015 | 26.54 | 26.92 | 25.73 | 25.96 | 258,771 | -0.44(-1.67%) |
Jun 25, 2015 | 25.49 | 26.64 | 25.49 | 26.40 | 349,850 | +0.90(+3.53%) |
Jun 24, 2015 | 25.74 | 25.74 | 25.20 | 25.50 | 160,071 | -0.22(-0.86%) |
Jun 23, 2015 | 25.79 | 25.79 | 25.27 | 25.72 | 194,468 | +0.05(+0.19%) |
Jun 22, 2015 | 25.26 | 26.00 | 24.76 | 25.67 | 233,766 | +0.67(+2.68%) |
Jun 19, 2015 | 24.73 | 25.26 | 24.70 | 25.00 | 265,004 | +0.33(+1.34%) |
Jun 18, 2015 | 24.35 | 24.75 | 24.03 | 24.67 | 100,776 | +0.42(+1.73%) |
Jun 17, 2015 | 24.43 | 24.51 | 24.21 | 24.25 | 65,300 | -0.05(-0.21%) |
Jun 16, 2015 | 24.42 | 24.56 | 24.15 | 24.30 | 165,947 | -0.10(-0.41%) |
Jun 15, 2015 | 24.36 | 24.71 | 24.13 | 24.40 | 213,702 | -0.05(-0.20%) |
Jun 12, 2015 | 24.39 | 24.66 | 24.19 | 24.45 | 144,041 | +0.05(+0.20%) |
Jun 11, 2015 | 24.28 | 24.60 | 24.15 | 24.40 | 119,999 | +0.13(+0.54%) |
Jun 10, 2015 | 24.23 | 24.52 | 24.20 | 24.27 | 88,676 | +0.18(+0.75%) |
Jun 09, 2015 | 24.01 | 24.37 | 23.93 | 24.09 | 68,214 | -0.01(-0.04%) |
Jun 08, 2015 | 24.37 | 24.45 | 24.01 | 24.10 | 55,110 | -0.30(-1.23%) |
Jun 05, 2015 | 23.99 | 24.46 | 23.83 | 24.40 | 80,636 | +0.35(+1.46%) |
Jun 04, 2015 | 24.00 | 24.16 | 23.78 | 24.05 | 64,466 | -0.12(-0.50%) |
Jun 03, 2015 | 24.10 | 24.22 | 23.82 | 24.17 | 75,149 | +0.14(+0.58%) |
Jun 02, 2015 | 23.82 | 24.50 | 23.82 | 24.03 | 74,921 | +0.07(+0.29%) |