Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.43 | 22.70 | 21.05 | 22.20 | 1,279,188 | +0.47(+2.14%) |
Aug 28, 2015 | 21.36 | 22.43 | 21.27 | 21.74 | 1,488,394 | +0.31(+1.45%) |
Aug 27, 2015 | 20.06 | 21.79 | 19.83 | 21.43 | 1,701,257 | +2.04(+10.50%) |
Aug 26, 2015 | 19.02 | 19.47 | 18.68 | 19.39 | 976,144 | +0.84(+4.55%) |
Aug 25, 2015 | 19.73 | 19.73 | 18.49 | 18.55 | 1,120,615 | -0.31(-1.64%) |
Aug 24, 2015 | 19.38 | 20.55 | 18.83 | 18.86 | 1,241,974 | -1.73(-8.38%) |
Aug 21, 2015 | 20.33 | 20.79 | 19.96 | 20.59 | 1,003,921 | +0.10(+0.47%) |
Aug 20, 2015 | 20.71 | 21.17 | 20.48 | 20.49 | 922,687 | -0.40(-1.90%) |
Aug 19, 2015 | 21.72 | 22.01 | 20.60 | 20.89 | 989,422 | -1.12(-5.11%) |
Aug 18, 2015 | 21.85 | 22.13 | 21.58 | 22.01 | 745,600 | +0.09(+0.40%) |
Aug 17, 2015 | 22.08 | 22.29 | 21.74 | 21.92 | 566,325 | -0.19(-0.88%) |
Aug 14, 2015 | 21.84 | 22.25 | 21.56 | 22.12 | 703,770 | +0.25(+1.15%) |
Aug 13, 2015 | 21.83 | 22.17 | 21.47 | 21.86 | 1,098,779 | -0.16(-0.75%) |
Aug 12, 2015 | 21.12 | 22.09 | 20.54 | 22.03 | 821,498 | +0.86(+4.08%) |
Aug 11, 2015 | 20.96 | 21.47 | 20.52 | 21.17 | 1,243,669 | -0.54(-2.50%) |
Aug 10, 2015 | 20.97 | 21.75 | 20.64 | 21.71 | 1,692,856 | +0.86(+4.14%) |
Aug 07, 2015 | 21.35 | 22.04 | 20.64 | 20.85 | 1,442,437 | -0.75(-3.46%) |
Aug 06, 2015 | 20.25 | 21.67 | 20.11 | 21.59 | 1,723,412 | +0.99(+4.80%) |
Aug 05, 2015 | 21.03 | 21.62 | 18.90 | 20.60 | 4,123,024 | -0.40(-1.89%) |
Aug 04, 2015 | 20.97 | 21.41 | 20.73 | 21.00 | 1,514,399 | +0.19(+0.93%) |
Aug 03, 2015 | 21.04 | 21.62 | 20.60 | 20.81 | 1,617,917 | -0.54(-2.54%) |
Jul 31, 2015 | 21.84 | 22.25 | 21.34 | 21.35 | 1,489,483 | -0.69(-3.12%) |
Jul 30, 2015 | 22.03 | 22.49 | 21.75 | 22.04 | 1,681,251 | -0.19(-0.87%) |
Jul 29, 2015 | 20.39 | 22.42 | 20.34 | 22.23 | 1,799,240 | +1.82(+8.93%) |
Jul 28, 2015 | 19.86 | 20.77 | 19.61 | 20.41 | 1,017,489 | +0.54(+2.73%) |
Jul 27, 2015 | 19.86 | 20.53 | 19.70 | 19.87 | 1,180,779 | -0.39(-1.91%) |
Jul 24, 2015 | 20.62 | 20.91 | 20.00 | 20.26 | 1,316,028 | -0.56(-2.70%) |
Jul 23, 2015 | 20.14 | 20.89 | 19.76 | 20.82 | 1,352,908 | +0.79(+3.97%) |
Jul 22, 2015 | 19.94 | 20.32 | 19.70 | 20.02 | 1,015,686 | -0.12(-0.58%) |
Jul 21, 2015 | 20.30 | 20.90 | 20.00 | 20.14 | 1,459,608 | -0.12(-0.57%) |
Jul 20, 2015 | 21.56 | 21.88 | 20.21 | 20.26 | 1,399,680 | -1.28(-5.94%) |
Jul 17, 2015 | 22.71 | 22.71 | 21.42 | 21.53 | 1,634,552 | -1.24(-5.45%) |
Jul 16, 2015 | 23.45 | 23.45 | 22.49 | 22.78 | 1,168,367 | -0.45(-1.92%) |
Jul 15, 2015 | 24.23 | 24.51 | 22.83 | 23.22 | 1,507,545 | -1.86(-7.42%) |
Jul 14, 2015 | 23.37 | 25.27 | 22.99 | 25.08 | 1,688,268 | +1.89(+8.15%) |
Jul 13, 2015 | 23.18 | 23.41 | 22.30 | 23.19 | 1,113,507 | +0.02(+0.08%) |
Jul 10, 2015 | 22.75 | 23.84 | 22.63 | 23.17 | 1,464,999 | +0.47(+2.05%) |
Jul 09, 2015 | 22.38 | 23.19 | 22.38 | 22.71 | 1,005,240 | +0.81(+3.72%) |
Jul 08, 2015 | 22.05 | 22.65 | 21.82 | 21.89 | 1,107,048 | -0.44(-1.95%) |
Jul 07, 2015 | 21.74 | 22.39 | 20.57 | 22.33 | 1,720,952 | +0.80(+3.74%) |
Jul 06, 2015 | 22.03 | 22.17 | 21.45 | 21.53 | 1,247,599 | -0.93(-4.14%) |
Jul 02, 2015 | 22.84 | 22.46 | 22.46 | 22.46 | 809,561 | -0.24(-1.07%) |
Jul 01, 2015 | 24.10 | 24.11 | 22.58 | 22.70 | 1,093,132 | -1.53(-6.32%) |
Jun 30, 2015 | 24.16 | 24.35 | 23.62 | 24.23 | 1,484,277 | +0.41(+1.71%) |
Jun 29, 2015 | 24.26 | 24.74 | 23.80 | 23.82 | 943,501 | -0.75(-3.04%) |
Jun 26, 2015 | 25.11 | 25.11 | 24.33 | 24.57 | 1,446,244 | -0.59(-2.35%) |
Jun 25, 2015 | 25.38 | 25.62 | 25.02 | 25.16 | 787,381 | -0.05(-0.19%) |
Jun 24, 2015 | 25.38 | 25.80 | 25.10 | 25.21 | 733,520 | -0.42(-1.63%) |
Jun 23, 2015 | 25.43 | 25.75 | 25.17 | 25.62 | 815,371 | +0.16(+0.65%) |
Jun 22, 2015 | 24.98 | 25.83 | 24.62 | 25.46 | 702,731 | +0.61(+2.46%) |
Jun 19, 2015 | 25.50 | 25.63 | 24.74 | 24.85 | 1,516,842 | -0.69(-2.69%) |
Jun 18, 2015 | 26.04 | 26.16 | 25.45 | 25.54 | 808,167 | -0.37(-1.42%) |
Jun 17, 2015 | 27.45 | 27.48 | 25.74 | 25.91 | 1,077,201 | -1.34(-4.91%) |
Jun 16, 2015 | 26.88 | 27.27 | 26.78 | 27.24 | 1,096,663 | +0.42(+1.55%) |
Jun 15, 2015 | 26.13 | 26.90 | 26.10 | 26.83 | 998,872 | +0.35(+1.32%) |
Jun 12, 2015 | 27.01 | 27.04 | 26.41 | 26.48 | 632,634 | -0.66(-2.43%) |
Jun 11, 2015 | 27.31 | 27.39 | 26.83 | 27.14 | 707,016 | -0.01(-0.04%) |
Jun 10, 2015 | 27.42 | 27.60 | 27.02 | 27.15 | 814,272 | +0.14(+0.50%) |
Jun 09, 2015 | 27.31 | 27.76 | 26.95 | 27.01 | 804,513 | +0.02(+0.07%) |
Jun 08, 2015 | 27.51 | 27.70 | 26.65 | 26.99 | 621,990 | -0.56(-2.04%) |
Jun 05, 2015 | 26.57 | 27.74 | 26.57 | 27.55 | 1,095,608 | +0.69(+2.56%) |
Jun 04, 2015 | 27.03 | 27.06 | 26.31 | 26.87 | 678,159 | -0.08(-0.29%) |
Jun 03, 2015 | 26.73 | 27.30 | 26.56 | 26.94 | 889,896 | +0.13(+0.47%) |
Jun 02, 2015 | 26.54 | 27.48 | 26.51 | 26.82 | 637,988 | +0.21(+0.80%) |