Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.50 | 19.50 | 19.22 | 19.22 | 854 | -0.33(-1.67%) |
Aug 28, 2015 | 19.71 | 19.71 | 19.54 | 19.55 | 1,082 | +0.06(+0.30%) |
Aug 27, 2015 | 19.44 | 19.71 | 19.44 | 19.49 | 1,338 | +0.65(+3.47%) |
Aug 26, 2015 | 18.70 | 18.83 | 18.43 | 18.83 | 5,974 | +0.14(+0.75%) |
Aug 25, 2015 | 19.07 | 19.34 | 18.68 | 18.70 | 7,269 | +0.53(+2.93%) |
Aug 24, 2015 | 18.06 | 19.02 | 13.30 | 18.16 | 25,714 | -0.84(-4.40%) |
Aug 21, 2015 | 19.09 | 19.43 | 18.98 | 19.00 | 11,048 | -0.41(-2.13%) |
Aug 20, 2015 | 20.02 | 20.02 | 19.40 | 19.41 | 17,999 | -0.86(-4.26%) |
Aug 19, 2015 | 20.48 | 20.48 | 20.26 | 20.28 | 4,280 | -0.28(-1.36%) |
Aug 18, 2015 | 20.62 | 20.66 | 20.55 | 20.55 | 9,070 | -0.39(-1.88%) |
Aug 17, 2015 | 20.87 | 20.95 | 20.87 | 20.95 | 4,537 | -0.14(-0.68%) |
Aug 14, 2015 | 21.02 | 21.12 | 21.02 | 21.09 | 4,179 | -0.04(-0.18%) |
Aug 13, 2015 | 21.14 | 21.19 | 21.12 | 21.13 | 1,680 | +0.27(+1.31%) |
Aug 12, 2015 | 20.92 | 20.92 | 20.29 | 20.86 | 11,884 | -0.45(-2.10%) |
Aug 11, 2015 | 21.68 | 21.83 | 21.23 | 21.30 | 9,509 | -0.98(-4.40%) |
Aug 10, 2015 | 22.09 | 22.30 | 22.04 | 22.28 | 1,271 | +0.29(+1.31%) |
Aug 07, 2015 | 22.04 | 22.35 | 21.94 | 21.99 | 5,310 | -0.13(-0.61%) |
Aug 06, 2015 | 22.19 | 22.29 | 22.08 | 22.13 | 3,122 | -0.17(-0.77%) |
Aug 05, 2015 | 22.29 | 22.43 | 22.29 | 22.30 | 4,950 | +0.19(+0.86%) |
Aug 04, 2015 | 22.07 | 22.12 | 22.06 | 22.11 | 3,370 | +0.47(+2.19%) |
Aug 03, 2015 | 21.81 | 21.83 | 21.64 | 21.64 | 15,815 | -0.40(-1.80%) |
Jul 31, 2015 | 22.24 | 22.24 | 22.01 | 22.03 | 4,386 | -0.15(-0.70%) |
Jul 30, 2015 | 22.20 | 22.29 | 22.11 | 22.19 | 6,392 | -0.38(-1.68%) |
Jul 29, 2015 | 22.27 | 22.57 | 22.27 | 22.57 | 6,547 | +0.36(+1.62%) |
Jul 28, 2015 | 22.14 | 22.23 | 22.05 | 22.21 | 8,597 | -0.19(-0.86%) |
Jul 27, 2015 | 22.64 | 22.64 | 22.16 | 22.40 | 18,174 | -0.85(-3.68%) |
Jul 24, 2015 | 23.63 | 23.63 | 23.21 | 23.25 | 8,808 | -0.41(-1.75%) |
Jul 23, 2015 | 23.58 | 23.89 | 23.58 | 23.67 | 3,896 | -0.09(-0.36%) |
Jul 22, 2015 | 23.75 | 23.76 | 23.75 | 23.75 | 1,520 | -0.10(-0.40%) |
Jul 21, 2015 | 23.70 | 23.93 | 23.70 | 23.85 | 1,725 | +0.14(+0.59%) |
Jul 20, 2015 | 23.68 | 23.81 | 23.66 | 23.71 | 3,691 | -0.11(-0.46%) |
Jul 17, 2015 | 23.86 | 23.90 | 23.75 | 23.82 | 9,369 | +0.35(+1.47%) |
Jul 16, 2015 | 23.25 | 23.47 | 23.25 | 23.47 | 7,661 | +0.49(+2.13%) |
Jul 15, 2015 | 23.33 | 23.34 | 22.96 | 22.98 | 17,317 | -0.63(-2.68%) |
Jul 14, 2015 | 23.44 | 23.69 | 23.44 | 23.62 | 12,286 | -0.03(-0.12%) |
Jul 13, 2015 | 23.39 | 23.66 | 23.39 | 23.65 | 27,355 | +0.40(+1.74%) |
Jul 10, 2015 | 23.55 | 23.55 | 23.15 | 23.24 | 24,018 | +0.19(+0.83%) |
Jul 09, 2015 | 22.99 | 23.32 | 22.99 | 23.05 | 11,604 | +1.17(+5.33%) |
Jul 08, 2015 | 21.24 | 22.03 | 21.18 | 21.88 | 11,789 | -0.41(-1.83%) |
Jul 07, 2015 | 22.62 | 22.62 | 21.37 | 22.29 | 26,744 | -0.72(-3.13%) |
Jul 06, 2015 | 23.82 | 23.82 | 22.89 | 23.01 | 8,183 | -1.17(-4.83%) |
Jul 02, 2015 | 24.35 | 24.18 | 24.18 | 24.18 | 2,290 | -0.15(-0.62%) |
Jul 01, 2015 | 24.61 | 24.61 | 24.32 | 24.33 | 6,740 | -0.06(-0.26%) |
Jun 30, 2015 | 24.37 | 24.46 | 24.18 | 24.40 | 4,250 | +0.44(+1.84%) |
Jun 29, 2015 | 24.28 | 24.28 | 23.93 | 23.95 | 7,483 | -0.76(-3.07%) |
Jun 26, 2015 | 25.13 | 25.13 | 24.61 | 24.71 | 8,689 | -0.57(-2.27%) |
Jun 25, 2015 | 25.43 | 25.43 | 25.23 | 25.29 | 6,763 | -0.11(-0.42%) |
Jun 24, 2015 | 25.58 | 25.59 | 25.39 | 25.39 | 6,565 | -0.05(-0.19%) |
Jun 23, 2015 | 25.19 | 25.45 | 25.19 | 25.44 | 8,070 | +0.28(+1.12%) |
Jun 22, 2015 | 25.63 | 25.63 | 25.16 | 25.16 | 6,518 | -0.12(-0.46%) |
Jun 19, 2015 | 25.68 | 25.68 | 25.28 | 25.28 | 9,014 | -0.37(-1.45%) |
Jun 18, 2015 | 25.73 | 25.74 | 25.56 | 25.65 | 7,333 | -0.15(-0.57%) |
Jun 17, 2015 | 25.51 | 25.86 | 25.51 | 25.79 | 6,724 | +0.45(+1.76%) |
Jun 16, 2015 | 25.35 | 25.38 | 25.27 | 25.35 | 7,691 | -0.10(-0.38%) |
Jun 15, 2015 | 25.69 | 25.69 | 25.44 | 25.44 | 7,312 | -0.49(-1.89%) |
Jun 12, 2015 | 25.54 | 25.93 | 25.43 | 25.93 | 9,657 | +0.44(+1.73%) |
Jun 11, 2015 | 25.38 | 25.59 | 25.38 | 25.49 | 4,288 | +0.11(+0.42%) |
Jun 10, 2015 | 25.17 | 25.43 | 25.09 | 25.39 | 11,161 | +0.37(+1.46%) |
Jun 09, 2015 | 25.03 | 25.11 | 24.92 | 25.02 | 2,094 | -0.09(-0.37%) |
Jun 08, 2015 | 25.39 | 25.49 | 25.11 | 25.11 | 1,342 | -0.11(-0.43%) |
Jun 05, 2015 | 24.78 | 25.22 | 24.78 | 25.22 | 3,294 | +0.44(+1.76%) |
Jun 04, 2015 | 24.84 | 24.86 | 24.70 | 24.79 | 2,296 | -0.32(-1.27%) |
Jun 03, 2015 | 24.90 | 25.13 | 24.90 | 25.11 | 14,054 | +0.11(+0.44%) |
Jun 02, 2015 | 24.81 | 25.02 | 24.78 | 25.00 | 3,868 | +0.07(+0.29%) |