Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.58 | 20.74 | 20.44 | 20.57 | 334,437 | -0.03(-0.15%) |
Aug 28, 2015 | 20.57 | 20.72 | 20.48 | 20.60 | 163,162 | -0.01(-0.05%) |
Aug 27, 2015 | 20.32 | 20.77 | 20.23 | 20.61 | 249,305 | +0.40(+1.98%) |
Aug 26, 2015 | 20.38 | 20.41 | 19.84 | 20.21 | 440,611 | +0.23(+1.15%) |
Aug 25, 2015 | 20.67 | 20.67 | 19.93 | 19.98 | 386,338 | -0.17(-0.84%) |
Aug 24, 2015 | 19.69 | 20.87 | 19.47 | 20.15 | 475,901 | -0.47(-2.28%) |
Aug 21, 2015 | 20.91 | 21.12 | 20.31 | 20.62 | 494,184 | -0.56(-2.64%) |
Aug 20, 2015 | 21.52 | 21.74 | 21.16 | 21.18 | 276,931 | -0.59(-2.71%) |
Aug 19, 2015 | 22.00 | 22.08 | 21.60 | 21.77 | 467,174 | -0.41(-1.85%) |
Aug 18, 2015 | 22.57 | 22.64 | 22.13 | 22.18 | 330,610 | -0.46(-2.03%) |
Aug 17, 2015 | 22.57 | 22.85 | 22.17 | 22.64 | 573,323 | +0.09(+0.40%) |
Aug 14, 2015 | 22.42 | 22.72 | 22.30 | 22.55 | 410,736 | +0.10(+0.45%) |
Aug 13, 2015 | 22.38 | 22.69 | 22.35 | 22.45 | 276,184 | +0.07(+0.31%) |
Aug 12, 2015 | 22.15 | 22.42 | 22.03 | 22.38 | 397,090 | +0.11(+0.49%) |
Aug 11, 2015 | 22.36 | 22.65 | 22.19 | 22.27 | 350,329 | -0.32(-1.42%) |
Aug 10, 2015 | 22.58 | 22.96 | 22.51 | 22.59 | 311,350 | +0.06(+0.27%) |
Aug 07, 2015 | 22.64 | 22.84 | 22.43 | 22.53 | 247,340 | -0.30(-1.31%) |
Aug 06, 2015 | 22.86 | 22.98 | 22.68 | 22.83 | 444,533 | -0.02(-0.09%) |
Aug 05, 2015 | 23.30 | 23.49 | 22.77 | 22.85 | 465,956 | -0.28(-1.21%) |
Aug 04, 2015 | 23.33 | 23.50 | 23.09 | 23.13 | 353,847 | -0.20(-0.86%) |
Aug 03, 2015 | 23.37 | 23.44 | 23.06 | 23.33 | 291,098 | -0.08(-0.34%) |
Jul 31, 2015 | 22.67 | 23.54 | 22.60 | 23.41 | 662,716 | +0.77(+3.40%) |
Jul 30, 2015 | 23.15 | 23.19 | 22.52 | 22.64 | 300,500 | -0.56(-2.41%) |
Jul 29, 2015 | 23.41 | 23.49 | 23.10 | 23.20 | 195,707 | -0.15(-0.64%) |
Jul 28, 2015 | 23.32 | 23.55 | 22.94 | 23.35 | 284,017 | +0.21(+0.91%) |
Jul 27, 2015 | 22.75 | 23.30 | 22.56 | 23.14 | 368,697 | +0.35(+1.54%) |
Jul 24, 2015 | 23.14 | 23.39 | 22.71 | 22.79 | 174,995 | -0.41(-1.77%) |
Jul 23, 2015 | 23.74 | 23.79 | 22.99 | 23.20 | 197,871 | -0.51(-2.15%) |
Jul 22, 2015 | 23.75 | 23.85 | 23.51 | 23.71 | 201,860 | -0.11(-0.46%) |
Jul 21, 2015 | 23.79 | 23.96 | 23.43 | 23.82 | 309,812 | -0.10(-0.42%) |
Jul 20, 2015 | 24.30 | 24.35 | 23.85 | 23.92 | 397,794 | -0.32(-1.32%) |
Jul 17, 2015 | 24.27 | 24.35 | 24.17 | 24.24 | 295,120 | -0.03(-0.12%) |
Jul 16, 2015 | 24.12 | 24.30 | 24.08 | 24.27 | 384,965 | +0.22(+0.91%) |
Jul 15, 2015 | 23.82 | 24.12 | 23.72 | 24.05 | 502,640 | +0.27(+1.14%) |
Jul 14, 2015 | 22.85 | 23.81 | 22.85 | 23.78 | 746,888 | +0.94(+4.12%) |
Jul 13, 2015 | 21.50 | 23.00 | 21.31 | 22.84 | 760,870 | +1.62(+7.63%) |
Jul 10, 2015 | 21.06 | 21.34 | 20.86 | 21.22 | 229,581 | +0.35(+1.68%) |
Jul 09, 2015 | 20.72 | 21.01 | 20.51 | 20.87 | 238,220 | +0.33(+1.61%) |
Jul 08, 2015 | 20.49 | 20.92 | 20.46 | 20.54 | 474,314 | -0.19(-0.92%) |
Jul 07, 2015 | 20.84 | 20.88 | 20.52 | 20.73 | 216,594 | -0.09(-0.43%) |
Jul 06, 2015 | 20.70 | 21.00 | 20.61 | 20.82 | 211,854 | +0.02(+0.10%) |
Jul 02, 2015 | 21.06 | 20.80 | 20.80 | 20.80 | 172,400 | -0.21(-1.00%) |
Jul 01, 2015 | 20.74 | 21.07 | 20.66 | 21.01 | 250,093 | +0.40(+1.94%) |
Jun 30, 2015 | 20.77 | 20.83 | 20.55 | 20.61 | 534,144 | -0.05(-0.24%) |
Jun 29, 2015 | 20.94 | 21.20 | 20.53 | 20.66 | 455,384 | -0.38(-1.81%) |
Jun 26, 2015 | 21.20 | 21.34 | 20.80 | 21.04 | 739,586 | -0.10(-0.47%) |
Jun 25, 2015 | 21.04 | 21.22 | 20.97 | 21.14 | 138,741 | +0.10(+0.48%) |
Jun 24, 2015 | 21.19 | 21.35 | 20.99 | 21.04 | 135,920 | -0.26(-1.22%) |
Jun 23, 2015 | 21.29 | 21.58 | 21.15 | 21.30 | 128,978 | -0.02(-0.09%) |
Jun 22, 2015 | 21.13 | 21.40 | 21.02 | 21.32 | 108,522 | +0.19(+0.90%) |
Jun 19, 2015 | 20.94 | 21.34 | 20.94 | 21.13 | 391,571 | +0.32(+1.54%) |
Jun 18, 2015 | 20.67 | 21.05 | 20.65 | 20.81 | 213,453 | +0.19(+0.92%) |
Jun 17, 2015 | 20.95 | 21.19 | 20.50 | 20.62 | 105,979 | -0.22(-1.06%) |
Jun 16, 2015 | 20.52 | 20.97 | 20.43 | 20.84 | 104,217 | +0.24(+1.17%) |
Jun 15, 2015 | 20.15 | 20.88 | 20.09 | 20.60 | 213,231 | +0.38(+1.88%) |
Jun 12, 2015 | 20.91 | 21.11 | 20.05 | 20.22 | 319,164 | -0.82(-3.90%) |
Jun 11, 2015 | 20.78 | 21.08 | 20.76 | 21.04 | 122,899 | +0.32(+1.54%) |
Jun 10, 2015 | 20.09 | 20.77 | 20.09 | 20.72 | 223,046 | +0.67(+3.34%) |
Jun 09, 2015 | 20.26 | 20.30 | 19.98 | 20.05 | 152,719 | -0.19(-0.94%) |
Jun 08, 2015 | 20.49 | 20.61 | 20.21 | 20.24 | 143,524 | -0.31(-1.51%) |
Jun 05, 2015 | 20.70 | 20.81 | 20.47 | 20.55 | 305,841 | -0.21(-1.01%) |
Jun 04, 2015 | 20.92 | 20.95 | 20.70 | 20.76 | 135,705 | -0.19(-0.91%) |
Jun 03, 2015 | 20.60 | 21.04 | 20.55 | 20.95 | 198,299 | +0.37(+1.80%) |
Jun 02, 2015 | 20.52 | 20.91 | 20.29 | 20.58 | 298,166 | -0.01(-0.05%) |