Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.07 | 22.14 | 22.00 | 22.11 | 91,148 | +0.13(+0.57%) |
Aug 28, 2015 | 21.99 | 22.06 | 21.93 | 21.98 | 78,463 | +0.04(+0.20%) |
Aug 27, 2015 | 21.91 | 21.94 | 21.88 | 21.94 | 45,375 | +0.09(+0.41%) |
Aug 26, 2015 | 21.84 | 21.89 | 21.72 | 21.85 | 66,415 | +0.04(+0.16%) |
Aug 25, 2015 | 21.79 | 21.97 | 21.74 | 21.81 | 73,361 | -0.06(-0.29%) |
Aug 24, 2015 | 20.97 | 21.91 | 6.663 | 21.87 | 234,855 | -0.19(-0.85%) |
Aug 21, 2015 | 22.02 | 22.07 | 22.02 | 22.06 | 52,275 | -0.01(-0.04%) |
Aug 20, 2015 | 22.03 | 22.10 | 22.03 | 22.07 | 78,444 | -0.01(-0.04%) |
Aug 19, 2015 | 22.10 | 22.13 | 22.03 | 22.08 | 80,773 | -0.05(-0.24%) |
Aug 18, 2015 | 22.12 | 22.14 | 22.07 | 22.14 | 90,945 | +0.02(+0.08%) |
Aug 17, 2015 | 22.05 | 22.14 | 22.05 | 22.12 | 71,535 | +0.04(+0.16%) |
Aug 14, 2015 | 21.92 | 22.14 | 21.86 | 22.08 | 143,168 | +0.22(+1.03%) |
Aug 13, 2015 | 21.86 | 21.91 | 21.73 | 21.86 | 737,482 | -0.09(-0.41%) |
Aug 12, 2015 | 21.74 | 22.05 | 21.69 | 21.95 | 366,788 | -0.40(-1.81%) |
Aug 11, 2015 | 22.52 | 22.62 | 22.26 | 22.35 | 262,914 | -0.68(-2.96%) |
Aug 10, 2015 | 23.12 | 23.12 | 23.00 | 23.03 | 40,878 | -0.03(-0.12%) |
Aug 07, 2015 | 23.10 | 23.14 | 23.06 | 23.06 | 25,255 | +0.01(+0.04%) |
Aug 06, 2015 | 23.06 | 23.10 | 23.04 | 23.05 | 24,015 | -0.07(-0.31%) |
Aug 05, 2015 | 23.17 | 23.17 | 23.04 | 23.12 | 43,730 | +0.04(+0.19%) |
Aug 04, 2015 | 23.04 | 23.11 | 23.04 | 23.08 | 44,219 | +0.04(+0.16%) |
Aug 03, 2015 | 23.14 | 23.14 | 23.04 | 23.04 | 20,665 | +0.00(+0.00%) |
Jul 31, 2015 | 23.07 | 23.10 | 23.04 | 23.04 | 14,453 | -0.01(-0.04%) |
Jul 30, 2015 | 23.02 | 23.10 | 23.02 | 23.05 | 17,160 | -0.01(-0.04%) |
Jul 29, 2015 | 23.11 | 23.11 | 23.05 | 23.06 | 13,894 | +0.01(+0.04%) |
Jul 28, 2015 | 23.10 | 23.10 | 23.03 | 23.05 | 18,194 | +0.01(+0.04%) |
Jul 27, 2015 | 23.02 | 23.09 | 23.02 | 23.04 | 40,589 | -0.02(-0.08%) |
Jul 24, 2015 | 23.09 | 23.09 | 23.04 | 23.06 | 20,419 | -0.01(-0.04%) |
Jul 23, 2015 | 23.03 | 23.26 | 23.03 | 23.07 | 43,501 | -0.02(-0.08%) |
Jul 22, 2015 | 23.08 | 23.14 | 23.08 | 23.09 | 11,074 | +0.00(+0.00%) |
Jul 21, 2015 | 23.05 | 23.14 | 23.05 | 23.09 | 44,735 | +0.03(+0.12%) |
Jul 20, 2015 | 23.10 | 23.12 | 23.06 | 23.06 | 14,423 | -0.02(-0.08%) |
Jul 17, 2015 | 23.04 | 23.12 | 23.04 | 23.08 | 29,366 | +0.03(+0.12%) |
Jul 16, 2015 | 23.04 | 23.08 | 23.04 | 23.05 | 35,532 | +0.02(+0.08%) |
Jul 15, 2015 | 23.08 | 23.08 | 23.03 | 23.03 | 30,164 | -0.02(-0.10%) |
Jul 14, 2015 | 23.07 | 23.08 | 23.03 | 23.06 | 29,061 | +0.02(+0.10%) |
Jul 13, 2015 | 23.07 | 23.07 | 23.03 | 23.03 | 34,197 | -0.03(-0.12%) |
Jul 10, 2015 | 23.08 | 23.08 | 23.03 | 23.06 | 13,243 | +0.03(+0.12%) |
Jul 09, 2015 | 23.12 | 23.12 | 23.02 | 23.03 | 92,652 | +0.00(+0.00%) |
Jul 08, 2015 | 22.95 | 23.07 | 22.95 | 23.03 | 41,385 | +0.00(+0.00%) |
Jul 07, 2015 | 23.07 | 23.10 | 22.99 | 23.03 | 56,611 | -0.04(-0.19%) |
Jul 06, 2015 | 23.16 | 23.16 | 23.02 | 23.08 | 23,711 | +0.04(+0.15%) |
Jul 02, 2015 | 23.28 | 23.04 | 23.04 | 23.04 | 59,244 | +0.01(+0.04%) |
Jul 01, 2015 | 23.26 | 23.26 | 23.03 | 23.03 | 20,612 | -0.09(-0.39%) |
Jun 30, 2015 | 23.12 | 23.18 | 23.03 | 23.12 | 44,052 | +0.09(+0.39%) |
Jun 29, 2015 | 22.97 | 23.20 | 22.96 | 23.03 | 13,483 | +0.04(+0.18%) |
Jun 26, 2015 | 23.10 | 23.10 | 22.99 | 22.99 | 9,793 | -0.02(-0.11%) |
Jun 25, 2015 | 23.00 | 23.04 | 22.96 | 23.02 | 29,037 | +0.02(+0.08%) |
Jun 24, 2015 | 23.06 | 23.08 | 22.99 | 23.00 | 41,033 | -0.08(-0.35%) |
Jun 23, 2015 | 23.13 | 23.16 | 23.02 | 23.08 | 67,850 | -0.04(-0.16%) |
Jun 22, 2015 | 23.13 | 23.16 | 23.04 | 23.11 | 25,036 | +0.04(+0.16%) |
Jun 19, 2015 | 23.02 | 23.13 | 23.02 | 23.08 | 29,078 | +0.04(+0.16%) |
Jun 18, 2015 | 23.09 | 23.18 | 23.03 | 23.04 | 75,249 | -0.04(-0.16%) |
Jun 17, 2015 | 23.08 | 23.08 | 23.01 | 23.08 | 17,223 | +0.02(+0.08%) |
Jun 16, 2015 | 23.72 | 23.72 | 22.95 | 23.06 | 29,142 | -0.01(-0.04%) |
Jun 15, 2015 | 23.08 | 23.08 | 23.01 | 23.07 | 10,999 | -0.01(-0.04%) |
Jun 12, 2015 | 23.05 | 23.09 | 23.02 | 23.08 | 17,032 | -0.01(-0.04%) |
Jun 11, 2015 | 23.07 | 23.09 | 23.04 | 23.09 | 11,683 | +0.04(+0.16%) |
Jun 10, 2015 | 23.07 | 23.08 | 23.05 | 23.05 | 15,432 | +0.02(+0.08%) |
Jun 09, 2015 | 23.07 | 23.08 | 23.03 | 23.03 | 54,676 | +0.02(+0.08%) |
Jun 08, 2015 | 23.01 | 23.07 | 22.99 | 23.02 | 11,029 | -0.05(-0.23%) |
Jun 05, 2015 | 23.07 | 23.07 | 23.01 | 23.07 | 29,058 | -0.00(-0.00%) |
Jun 04, 2015 | 23.07 | 23.08 | 23.01 | 23.07 | 31,634 | +0.00(+0.00%) |
Jun 03, 2015 | 23.02 | 23.07 | 23.02 | 23.07 | 20,275 | +0.07(+0.31%) |
Jun 02, 2015 | 23.00 | 23.07 | 22.99 | 23.00 | 19,540 | -0.07(-0.31%) |