Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.89 | 23.09 | 22.83 | 22.83 | 2,639,539 | -0.14(-0.63%) |
Aug 28, 2015 | 22.78 | 23.03 | 22.71 | 22.98 | 101,096 | +0.17(+0.74%) |
Aug 27, 2015 | 22.70 | 22.86 | 22.47 | 22.81 | 490,113 | +0.38(+1.68%) |
Aug 26, 2015 | 22.23 | 22.50 | 21.91 | 22.43 | 596,022 | +0.57(+2.60%) |
Aug 25, 2015 | 22.59 | 22.83 | 21.83 | 21.87 | 668,639 | -0.28(-1.27%) |
Aug 24, 2015 | 21.60 | 22.92 | 19.66 | 22.15 | 477,223 | -0.96(-4.16%) |
Aug 21, 2015 | 23.08 | 23.47 | 23.00 | 23.11 | 376,618 | -0.21(-0.89%) |
Aug 20, 2015 | 23.68 | 23.71 | 23.32 | 23.32 | 179,511 | -0.54(-2.25%) |
Aug 19, 2015 | 23.90 | 23.98 | 23.61 | 23.85 | 77,914 | -0.11(-0.47%) |
Aug 18, 2015 | 24.10 | 24.16 | 23.96 | 23.96 | 155,036 | -0.15(-0.63%) |
Aug 17, 2015 | 23.73 | 24.19 | 23.73 | 24.12 | 167,322 | +0.31(+1.31%) |
Aug 14, 2015 | 23.48 | 23.82 | 23.41 | 23.80 | 76,274 | +0.35(+1.50%) |
Aug 13, 2015 | 23.45 | 23.61 | 23.37 | 23.45 | 58,417 | -0.02(-0.07%) |
Aug 12, 2015 | 23.41 | 23.52 | 23.01 | 23.47 | 635,005 | -0.11(-0.48%) |
Aug 11, 2015 | 23.34 | 23.68 | 23.32 | 23.58 | 133,703 | +0.10(+0.41%) |
Aug 10, 2015 | 23.01 | 23.57 | 23.01 | 23.48 | 198,228 | +0.57(+2.48%) |
Aug 07, 2015 | 22.97 | 23.05 | 22.86 | 22.91 | 83,037 | -0.21(-0.90%) |
Aug 06, 2015 | 23.27 | 23.32 | 22.88 | 23.12 | 236,612 | -0.11(-0.48%) |
Aug 05, 2015 | 23.34 | 23.54 | 23.18 | 23.24 | 124,174 | +0.01(+0.03%) |
Aug 04, 2015 | 23.46 | 23.46 | 23.11 | 23.23 | 553,000 | -0.13(-0.55%) |
Aug 03, 2015 | 23.32 | 23.46 | 23.20 | 23.36 | 195,619 | +0.08(+0.34%) |
Jul 31, 2015 | 22.88 | 23.52 | 22.88 | 23.28 | 119,242 | +0.42(+1.82%) |
Jul 30, 2015 | 22.58 | 22.92 | 22.58 | 22.86 | 108,141 | +0.34(+1.53%) |
Jul 29, 2015 | 22.31 | 22.65 | 22.23 | 22.51 | 84,083 | +0.20(+0.90%) |
Jul 28, 2015 | 22.35 | 22.44 | 22.07 | 22.31 | 92,300 | +0.08(+0.36%) |
Jul 27, 2015 | 22.28 | 22.37 | 22.09 | 22.23 | 190,163 | -0.16(-0.71%) |
Jul 24, 2015 | 22.83 | 22.91 | 22.38 | 22.39 | 147,395 | -0.46(-2.03%) |
Jul 23, 2015 | 22.91 | 23.05 | 22.80 | 22.86 | 105,727 | -0.01(-0.03%) |
Jul 22, 2015 | 23.00 | 23.01 | 22.81 | 22.87 | 150,623 | -0.18(-0.80%) |
Jul 21, 2015 | 23.13 | 23.26 | 23.01 | 23.05 | 125,487 | -0.23(-1.00%) |
Jul 20, 2015 | 23.39 | 23.39 | 23.12 | 23.28 | 248,716 | -0.06(-0.27%) |
Jul 17, 2015 | 23.49 | 23.49 | 23.34 | 23.35 | 144,430 | -0.14(-0.58%) |
Jul 16, 2015 | 23.32 | 23.55 | 23.32 | 23.48 | 55,843 | +0.31(+1.35%) |
Jul 15, 2015 | 23.36 | 23.39 | 23.11 | 23.17 | 93,581 | -0.18(-0.79%) |
Jul 14, 2015 | 23.16 | 23.38 | 23.14 | 23.36 | 143,730 | +0.16(+0.69%) |
Jul 13, 2015 | 23.12 | 23.20 | 23.04 | 23.20 | 187,008 | +0.20(+0.87%) |
Jul 10, 2015 | 22.85 | 23.02 | 22.85 | 22.99 | 90,832 | +0.33(+1.45%) |
Jul 09, 2015 | 22.98 | 23.00 | 22.64 | 22.67 | 163,147 | -0.02(-0.11%) |
Jul 08, 2015 | 22.98 | 23.00 | 22.63 | 22.69 | 185,424 | -0.43(-1.87%) |
Jul 07, 2015 | 23.18 | 23.30 | 22.74 | 23.12 | 121,915 | -0.02(-0.07%) |
Jul 06, 2015 | 23.24 | 23.28 | 23.04 | 23.14 | 151,265 | -0.25(-1.06%) |
Jul 02, 2015 | 23.37 | 23.39 | 23.39 | 23.39 | 287,287 | -0.14(-0.61%) |
Jul 01, 2015 | 23.60 | 23.60 | 23.41 | 23.53 | 963,197 | +0.08(+0.34%) |
Jun 30, 2015 | 23.63 | 23.73 | 23.38 | 23.45 | 317,199 | +0.03(+0.14%) |
Jun 29, 2015 | 23.77 | 23.85 | 23.40 | 23.42 | 384,040 | -0.50(-2.08%) |
Jun 26, 2015 | 24.16 | 24.19 | 23.85 | 23.92 | 946,108 | -0.23(-0.96%) |
Jun 25, 2015 | 24.32 | 24.33 | 24.12 | 24.15 | 273,592 | -0.06(-0.23%) |
Jun 24, 2015 | 24.44 | 24.45 | 24.20 | 24.20 | 321,501 | -0.24(-0.98%) |
Jun 23, 2015 | 24.37 | 24.52 | 24.36 | 24.44 | 224,480 | +0.17(+0.69%) |
Jun 22, 2015 | 24.23 | 24.35 | 24.21 | 24.28 | 182,824 | +0.18(+0.76%) |
Jun 19, 2015 | 24.17 | 24.22 | 24.08 | 24.09 | 1,258,301 | -0.09(-0.36%) |
Jun 18, 2015 | 23.97 | 24.25 | 23.97 | 24.18 | 194,297 | +0.27(+1.13%) |
Jun 17, 2015 | 24.01 | 24.09 | 23.85 | 23.91 | 273,948 | -0.04(-0.17%) |
Jun 16, 2015 | 23.84 | 23.98 | 23.81 | 23.95 | 173,915 | +0.09(+0.37%) |
Jun 15, 2015 | 23.91 | 23.96 | 23.71 | 23.86 | 313,362 | -0.17(-0.69%) |
Jun 12, 2015 | 24.06 | 24.18 | 24.01 | 24.03 | 273,810 | -0.06(-0.26%) |
Jun 11, 2015 | 23.98 | 24.10 | 23.98 | 24.09 | 139,812 | +0.10(+0.43%) |
Jun 10, 2015 | 23.77 | 24.06 | 23.77 | 23.99 | 289,058 | +0.29(+1.24%) |
Jun 09, 2015 | 23.81 | 23.85 | 23.58 | 23.70 | 305,364 | -0.12(-0.50%) |
Jun 08, 2015 | 23.85 | 23.89 | 23.75 | 23.82 | 195,809 | -0.02(-0.07%) |
Jun 05, 2015 | 23.87 | 23.87 | 23.54 | 23.83 | 1,090,979 | -0.05(-0.20%) |
Jun 04, 2015 | 24.02 | 24.21 | 23.86 | 23.88 | 267,615 | -0.20(-0.83%) |
Jun 03, 2015 | 23.91 | 24.17 | 23.86 | 24.08 | 662,919 | +0.19(+0.80%) |
Jun 02, 2015 | 23.54 | 23.90 | 23.53 | 23.89 | 1,631,485 | +0.29(+1.21%) |