Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.28 | 22.31 | 22.18 | 22.20 | 12,980 | -0.06(-0.25%) |
Aug 28, 2015 | 22.23 | 22.35 | 22.21 | 22.26 | 71,300 | +0.01(+0.04%) |
Aug 27, 2015 | 22.14 | 22.35 | 22.05 | 22.25 | 11,064 | +0.38(+1.76%) |
Aug 26, 2015 | 21.78 | 21.86 | 21.63 | 21.86 | 7,467 | +0.36(+1.68%) |
Aug 25, 2015 | 22.56 | 22.56 | 21.50 | 21.50 | 9,490 | -0.17(-0.78%) |
Aug 24, 2015 | 21.59 | 22.05 | 18.19 | 21.67 | 60,363 | -0.68(-3.04%) |
Aug 21, 2015 | 22.55 | 22.57 | 22.32 | 22.35 | 14,702 | -0.47(-2.07%) |
Aug 20, 2015 | 22.92 | 22.92 | 22.76 | 22.83 | 40,265 | -0.24(-1.03%) |
Aug 19, 2015 | 23.06 | 23.06 | 23.06 | 23.06 | 325 | -0.07(-0.32%) |
Aug 18, 2015 | 23.14 | 23.14 | 23.14 | 23.14 | 405 | -0.02(-0.08%) |
Aug 17, 2015 | 22.97 | 23.16 | 22.97 | 23.16 | 7,022 | +0.07(+0.29%) |
Aug 14, 2015 | 22.98 | 23.11 | 22.98 | 23.09 | 6,109 | -0.03(-0.14%) |
Aug 13, 2015 | 23.02 | 23.13 | 23.02 | 23.12 | 9,214 | +0.07(+0.30%) |
Aug 12, 2015 | 22.95 | 23.10 | 22.94 | 23.05 | 2,507 | -0.06(-0.25%) |
Aug 11, 2015 | 23.10 | 23.12 | 23.07 | 23.11 | 2,015 | -0.13(-0.57%) |
Aug 10, 2015 | 23.17 | 23.28 | 23.17 | 23.24 | 1,526 | +0.21(+0.90%) |
Aug 07, 2015 | 23.06 | 23.08 | 23.03 | 23.03 | 2,945 | -0.09(-0.38%) |
Aug 06, 2015 | 23.18 | 23.22 | 23.12 | 23.12 | 2,714 | -0.10(-0.43%) |
Aug 05, 2015 | 23.16 | 23.28 | 23.16 | 23.22 | 8,546 | +0.02(+0.10%) |
Aug 04, 2015 | 23.25 | 23.29 | 23.20 | 23.20 | 9,032 | -0.00(-0.02%) |
Aug 03, 2015 | 23.18 | 23.28 | 23.16 | 23.20 | 5,932 | -0.14(-0.61%) |
Jul 31, 2015 | 23.35 | 23.35 | 23.32 | 23.35 | 4,369 | +0.09(+0.38%) |
Jul 30, 2015 | 23.18 | 23.26 | 23.18 | 23.26 | 7,831 | +0.03(+0.12%) |
Jul 29, 2015 | 23.17 | 23.23 | 23.17 | 23.23 | 425 | +0.05(+0.23%) |
Jul 28, 2015 | 23.00 | 23.18 | 22.98 | 23.18 | 16,317 | +0.23(+0.99%) |
Jul 27, 2015 | 23.00 | 23.02 | 22.95 | 22.95 | 11,681 | -0.17(-0.74%) |
Jul 24, 2015 | 23.28 | 23.29 | 23.12 | 23.12 | 6,455 | -0.21(-0.92%) |
Jul 23, 2015 | 23.43 | 23.43 | 23.29 | 23.33 | 2,754 | -0.05(-0.22%) |
Jul 22, 2015 | 23.35 | 23.45 | 23.35 | 23.38 | 11,730 | -0.08(-0.33%) |
Jul 21, 2015 | 23.54 | 23.54 | 23.44 | 23.46 | 12,720 | -0.10(-0.43%) |
Jul 20, 2015 | 23.54 | 23.57 | 23.53 | 23.56 | 2,359 | +0.03(+0.12%) |
Jul 17, 2015 | 23.63 | 23.63 | 23.51 | 23.53 | 17,976 | -0.01(-0.04%) |
Jul 16, 2015 | 23.52 | 23.58 | 23.52 | 23.54 | 49,548 | +0.13(+0.57%) |
Jul 15, 2015 | 23.44 | 23.44 | 23.41 | 23.41 | 581 | -0.09(-0.40%) |
Jul 14, 2015 | 23.43 | 23.51 | 23.39 | 23.51 | 2,708 | +0.11(+0.48%) |
Jul 13, 2015 | 23.25 | 23.39 | 22.78 | 23.39 | 23,767 | +0.17(+0.73%) |
Jul 10, 2015 | 23.14 | 23.24 | 23.14 | 23.22 | 4,564 | +0.28(+1.24%) |
Jul 09, 2015 | 22.91 | 23.15 | 22.91 | 22.94 | 6,112 | +0.13(+0.57%) |
Jul 08, 2015 | 22.95 | 22.96 | 22.81 | 22.81 | 16,225 | -0.33(-1.42%) |
Jul 07, 2015 | 23.09 | 23.17 | 22.87 | 23.14 | 12,414 | +0.05(+0.20%) |
Jul 06, 2015 | 23.08 | 23.11 | 23.00 | 23.09 | 27,526 | -0.06(-0.25%) |
Jul 02, 2015 | 23.19 | 23.15 | 23.15 | 23.15 | 10,791 | -0.03(-0.12%) |
Jul 01, 2015 | 23.20 | 23.22 | 23.08 | 23.18 | 18,810 | +0.12(+0.53%) |
Jun 30, 2015 | 23.13 | 23.13 | 23.01 | 23.05 | 11,682 | +0.08(+0.33%) |
Jun 29, 2015 | 23.11 | 23.23 | 22.98 | 22.98 | 64,865 | -0.39(-1.66%) |
Jun 26, 2015 | 23.40 | 23.46 | 23.36 | 23.36 | 1,736 | -0.26(-1.12%) |
Jun 25, 2015 | 23.63 | 23.67 | 23.63 | 23.63 | 1,986 | -0.06(-0.24%) |
Jun 24, 2015 | 23.81 | 23.81 | 23.69 | 23.69 | 8,016 | -0.09(-0.40%) |
Jun 23, 2015 | 23.76 | 23.78 | 23.75 | 23.78 | 4,254 | +0.00(+0.00%) |
Jun 22, 2015 | 23.86 | 23.87 | 23.78 | 23.78 | 7,425 | +0.09(+0.36%) |
Jun 19, 2015 | 23.64 | 23.73 | 23.64 | 23.70 | 3,954 | -0.01(-0.04%) |
Jun 18, 2015 | 23.63 | 23.72 | 23.63 | 23.70 | 4,353 | +0.15(+0.63%) |
Jun 17, 2015 | 23.43 | 23.56 | 23.42 | 23.56 | 5,104 | +0.05(+0.21%) |
Jun 16, 2015 | 23.38 | 23.51 | 23.38 | 23.51 | 18,896 | +0.09(+0.40%) |
Jun 15, 2015 | 23.32 | 23.41 | 23.31 | 23.41 | 3,247 | -0.10(-0.44%) |
Jun 12, 2015 | 23.51 | 23.56 | 23.50 | 23.52 | 6,224 | -0.07(-0.28%) |
Jun 11, 2015 | 23.47 | 23.61 | 23.47 | 23.58 | 7,875 | +0.08(+0.36%) |
Jun 10, 2015 | 23.35 | 23.53 | 23.35 | 23.50 | 4,766 | +0.22(+0.93%) |
Jun 09, 2015 | 23.35 | 23.35 | 23.20 | 23.28 | 20,222 | -0.09(-0.40%) |
Jun 08, 2015 | 23.49 | 23.49 | 23.36 | 23.37 | 13,159 | -0.08(-0.32%) |
Jun 05, 2015 | 23.56 | 23.56 | 23.40 | 23.45 | 85,418 | -0.14(-0.60%) |
Jun 04, 2015 | 23.63 | 23.68 | 23.57 | 23.59 | 36,932 | -0.12(-0.51%) |
Jun 03, 2015 | 23.70 | 23.80 | 23.69 | 23.71 | 5,195 | -0.08(-0.33%) |
Jun 02, 2015 | 23.87 | 23.87 | 23.79 | 23.79 | 2,354 | -0.10(-0.43%) |