Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.86 | 22.97 | 22.76 | 22.87 | 48,615 | -0.16(-0.69%) |
Aug 28, 2015 | 22.84 | 23.05 | 22.84 | 23.03 | 64,990 | +0.03(+0.13%) |
Aug 27, 2015 | 22.77 | 23.08 | 22.75 | 23.00 | 84,984 | +0.46(+2.04%) |
Aug 26, 2015 | 22.44 | 22.53 | 21.92 | 22.54 | 125,792 | +0.80(+3.68%) |
Aug 25, 2015 | 22.48 | 22.49 | 21.67 | 21.74 | 170,414 | +0.44(+2.07%) |
Aug 24, 2015 | 19.92 | 21.94 | 18.74 | 21.30 | 165,749 | -1.24(-5.50%) |
Aug 21, 2015 | 23.09 | 23.17 | 22.50 | 22.54 | 143,668 | -0.79(-3.39%) |
Aug 20, 2015 | 23.72 | 23.72 | 23.33 | 23.33 | 80,980 | -0.65(-2.71%) |
Aug 19, 2015 | 24.18 | 24.18 | 23.96 | 23.98 | 37,225 | -0.37(-1.52%) |
Aug 18, 2015 | 24.40 | 24.42 | 24.31 | 24.35 | 56,721 | -0.15(-0.61%) |
Aug 17, 2015 | 24.32 | 24.50 | 24.32 | 24.50 | 27,941 | -0.02(-0.08%) |
Aug 14, 2015 | 24.41 | 24.53 | 24.37 | 24.52 | 39,972 | +0.06(+0.25%) |
Aug 13, 2015 | 24.45 | 24.52 | 24.41 | 24.46 | 39,141 | +0.04(+0.16%) |
Aug 12, 2015 | 24.32 | 24.45 | 24.13 | 24.42 | 98,141 | -0.41(-1.65%) |
Aug 11, 2015 | 24.82 | 24.85 | 24.76 | 24.83 | 95,793 | -0.33(-1.31%) |
Aug 10, 2015 | 25.01 | 25.16 | 25.01 | 25.16 | 23,909 | +0.22(+0.88%) |
Aug 07, 2015 | 24.93 | 24.96 | 24.87 | 24.94 | 27,796 | -0.07(-0.28%) |
Aug 06, 2015 | 25.06 | 25.07 | 24.94 | 25.01 | 36,452 | -0.10(-0.40%) |
Aug 05, 2015 | 25.07 | 25.18 | 25.07 | 25.11 | 19,375 | +0.14(+0.56%) |
Aug 04, 2015 | 24.88 | 24.97 | 24.86 | 24.97 | 46,490 | +0.10(+0.40%) |
Jul 31, 2015 | 24.87 | 24.87 | 24.87 | 0 | +0.08(+0.32%) | |
Jul 30, 2015 | 24.71 | 24.79 | 24.64 | 24.79 | 29,940 | +0.03(+0.12%) |
Jul 29, 2015 | 24.58 | 24.76 | 24.54 | 24.76 | 50,505 | +0.20(+0.81%) |
Jul 28, 2015 | 24.47 | 24.57 | 24.34 | 24.56 | 32,732 | +0.32(+1.32%) |
Jul 27, 2015 | 24.28 | 24.33 | 24.20 | 24.24 | 51,250 | -0.31(-1.26%) |
Jul 24, 2015 | 24.78 | 24.80 | 24.55 | 24.55 | 26,583 | -0.25(-1.01%) |
Jul 23, 2015 | 24.91 | 24.94 | 24.76 | 24.80 | 36,474 | -0.11(-0.44%) |
Jul 22, 2015 | 24.86 | 24.95 | 24.85 | 24.91 | 42,589 | -0.17(-0.68%) |
Jul 21, 2015 | 25.12 | 25.18 | 25.00 | 25.08 | 32,697 | -0.20(-0.79%) |
Jul 20, 2015 | 25.24 | 25.30 | 25.22 | 25.28 | 58,329 | +0.13(+0.52%) |
Jul 17, 2015 | 25.18 | 25.18 | 25.12 | 25.15 | 18,340 | +0.00(+0.00%) |
Jul 16, 2015 | 25.15 | 89,480 | +0.29(+1.17%) | |||
Jul 15, 2015 | 24.83 | 24.93 | 24.79 | 24.86 | 77,192 | +0.03(+0.12%) |
Jul 14, 2015 | 24.64 | 24.86 | 24.64 | 24.83 | 52,036 | +0.13(+0.53%) |
Jul 13, 2015 | 24.65 | 24.71 | 24.62 | 24.70 | 137,356 | +0.32(+1.31%) |
Jul 10, 2015 | 24.34 | 24.45 | 24.23 | 24.38 | 67,660 | +0.68(+2.85%) |
Jul 09, 2015 | 23.79 | 23.85 | 23.69 | 23.70 | 62,576 | +0.44(+1.91%) |
Jul 08, 2015 | 23.51 | 23.51 | 23.23 | 23.26 | 150,230 | -0.66(-2.76%) |
Jul 07, 2015 | 23.78 | 23.93 | 23.52 | 23.92 | 124,676 | +0.09(+0.38%) |
Jul 06, 2015 | 23.86 | 24.00 | 23.75 | 23.83 | 176,924 | -0.49(-2.01%) |
Jul 03, 2015 | 24.33 | 24.34 | 24.23 | 24.32 | 21,555 | +0.02(+0.08%) |
Jul 02, 2015 | 24.35 | 24.35 | 24.22 | 24.30 | 58,486 | +0.36(+1.50%) |
Jun 30, 2015 | 23.94 | 23.94 | 23.94 | 0 | +0.04(+0.17%) | |
Jun 29, 2015 | 24.29 | 24.42 | 23.89 | 23.90 | 169,637 | -0.99(-3.98%) |
Jun 26, 2015 | 24.92 | 24.94 | 24.83 | 24.89 | 80,900 | +0.07(+0.28%) |
Jun 25, 2015 | 24.94 | 24.94 | 24.82 | 24.82 | 124,846 | -0.11(-0.44%) |
Jun 24, 2015 | 25.05 | 25.08 | 24.91 | 24.93 | 78,506 | -0.23(-0.91%) |
Jun 23, 2015 | 25.18 | 25.20 | 25.10 | 25.16 | 179,119 | +0.29(+1.17%) |
Jun 22, 2015 | 24.79 | 24.92 | 24.77 | 24.87 | 51,332 | +0.55(+2.26%) |
Jun 19, 2015 | 24.35 | 24.41 | 24.32 | 24.32 | 37,821 | -0.03(-0.12%) |
Jun 18, 2015 | 24.12 | 24.50 | 24.12 | 24.35 | 65,087 | +0.14(+0.58%) |
Jun 17, 2015 | 24.35 | 24.37 | 24.13 | 24.21 | 76,943 | -0.57(-2.30%) |
Jun 16, 2015 | 24.62 | 24.80 | 24.62 | 24.78 | 36,748 | +0.06(+0.24%) |
Jun 15, 2015 | 24.72 | 24.76 | 24.65 | 24.72 | 88,034 | -0.26(-1.04%) |
Jun 12, 2015 | 24.98 | 24.98 | 24.83 | 24.98 | 31,612 | -0.15(-0.60%) |
Jun 11, 2015 | 25.23 | 25.31 | 25.13 | 25.13 | 56,544 | +0.11(+0.44%) |
Jun 10, 2015 | 24.86 | 25.06 | 24.83 | 25.02 | 95,074 | +0.34(+1.38%) |
Jun 09, 2015 | 24.72 | 24.74 | 24.63 | 24.68 | 63,503 | -0.13(-0.52%) |
Jun 08, 2015 | 24.98 | 24.98 | 24.75 | 24.81 | 92,941 | -0.31(-1.23%) |
Jun 05, 2015 | 25.15 | 25.19 | 25.05 | 25.12 | 32,737 | -0.05(-0.20%) |
Jun 04, 2015 | 25.29 | 25.40 | 25.10 | 25.17 | 86,311 | -0.29(-1.14%) |
Jun 03, 2015 | 25.48 | 25.54 | 25.40 | 25.46 | 37,343 | +0.09(+0.35%) |
Jun 02, 2015 | 25.41 | 25.44 | 25.32 | 25.37 | 50,994 | -0.20(-0.78%) |