Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.11 | 24.37 | 23.96 | 24.02 | 2,354,814 | -0.24(-0.98%) |
Aug 28, 2015 | 24.33 | 24.61 | 24.09 | 24.26 | 3,379,767 | -0.16(-0.64%) |
Aug 27, 2015 | 23.49 | 24.42 | 23.45 | 24.41 | 5,832,652 | +1.21(+5.20%) |
Aug 26, 2015 | 23.38 | 23.45 | 22.44 | 23.21 | 3,974,639 | +0.46(+2.02%) |
Aug 25, 2015 | 23.29 | 23.44 | 22.73 | 22.75 | 7,353,882 | +0.24(+1.08%) |
Aug 24, 2015 | 22.37 | 24.84 | 21.76 | 22.51 | 4,814,605 | -1.28(-5.36%) |
Aug 21, 2015 | 24.62 | 24.67 | 23.77 | 23.78 | 3,738,149 | -1.05(-4.21%) |
Aug 20, 2015 | 25.09 | 25.26 | 24.83 | 24.83 | 2,475,562 | -0.51(-2.01%) |
Aug 19, 2015 | 25.16 | 25.40 | 24.94 | 25.34 | 2,056,400 | +0.01(+0.05%) |
Aug 18, 2015 | 25.59 | 25.63 | 25.28 | 25.32 | 1,190,663 | -0.27(-1.06%) |
Aug 17, 2015 | 25.33 | 25.59 | 25.26 | 25.59 | 1,493,219 | +0.10(+0.40%) |
Aug 14, 2015 | 25.40 | 25.51 | 25.28 | 25.49 | 1,177,411 | +0.06(+0.22%) |
Aug 13, 2015 | 25.60 | 25.75 | 25.43 | 25.44 | 1,508,817 | -0.14(-0.54%) |
Aug 12, 2015 | 25.47 | 25.63 | 25.12 | 25.57 | 1,723,760 | -0.08(-0.30%) |
Aug 11, 2015 | 25.72 | 25.80 | 25.53 | 25.65 | 2,032,401 | -0.33(-1.25%) |
Aug 10, 2015 | 25.97 | 26.14 | 25.67 | 25.98 | 1,738,481 | +0.49(+1.93%) |
Aug 07, 2015 | 25.51 | 25.58 | 25.27 | 25.49 | 1,214,829 | -0.08(-0.32%) |
Aug 06, 2015 | 25.68 | 25.92 | 25.53 | 25.57 | 1,084,756 | -0.16(-0.62%) |
Aug 05, 2015 | 25.68 | 25.88 | 25.58 | 25.73 | 1,319,459 | +0.22(+0.88%) |
Aug 04, 2015 | 25.65 | 25.72 | 25.44 | 25.51 | 1,230,717 | -0.16(-0.61%) |
Aug 03, 2015 | 25.79 | 25.90 | 25.47 | 25.66 | 1,440,435 | -0.22(-0.83%) |
Jul 31, 2015 | 26.19 | 26.34 | 25.83 | 25.88 | 1,403,167 | -0.23(-0.88%) |
Jul 30, 2015 | 26.18 | 26.24 | 26.01 | 26.11 | 1,657,648 | -0.06(-0.25%) |
Jul 29, 2015 | 25.91 | 26.22 | 25.65 | 26.17 | 3,138,408 | +0.23(+0.88%) |
Jul 28, 2015 | 25.20 | 25.98 | 25.15 | 25.94 | 3,720,865 | +0.83(+3.29%) |
Jul 27, 2015 | 25.54 | 25.63 | 25.04 | 25.12 | 2,849,809 | -0.51(-1.99%) |
Jul 24, 2015 | 25.79 | 25.98 | 25.56 | 25.62 | 2,099,636 | -0.18(-0.71%) |
Jul 23, 2015 | 26.14 | 26.33 | 25.80 | 25.81 | 2,359,185 | -0.24(-0.92%) |
Jul 22, 2015 | 25.30 | 26.09 | 25.12 | 26.05 | 5,805,643 | +1.23(+4.97%) |
Jul 21, 2015 | 24.95 | 25.12 | 24.77 | 24.81 | 3,839,264 | -0.12(-0.48%) |
Jul 20, 2015 | 24.98 | 25.02 | 24.81 | 24.93 | 2,833,285 | +0.01(+0.06%) |
Jul 17, 2015 | 25.24 | 25.27 | 24.76 | 24.92 | 3,678,472 | -0.29(-1.15%) |
Jul 16, 2015 | 25.40 | 25.48 | 25.16 | 25.21 | 1,984,768 | -0.02(-0.09%) |
Jul 15, 2015 | 25.33 | 25.49 | 25.19 | 25.23 | 3,178,976 | -0.07(-0.27%) |
Jul 14, 2015 | 25.36 | 25.45 | 25.26 | 25.30 | 1,855,787 | -0.11(-0.42%) |
Jul 13, 2015 | 25.19 | 25.42 | 25.10 | 25.40 | 2,139,443 | +0.40(+1.60%) |
Jul 10, 2015 | 25.23 | 25.28 | 24.88 | 25.01 | 2,334,772 | +0.10(+0.41%) |
Jul 09, 2015 | 25.26 | 25.27 | 24.85 | 24.90 | 1,995,539 | +0.04(+0.17%) |
Jul 08, 2015 | 25.38 | 25.44 | 24.86 | 24.86 | 2,884,446 | -0.78(-3.02%) |
Jul 07, 2015 | 25.69 | 25.80 | 25.29 | 25.64 | 4,068,077 | -0.06(-0.23%) |
Jul 06, 2015 | 25.88 | 26.10 | 25.59 | 25.70 | 3,848,328 | -0.45(-1.70%) |
Jul 02, 2015 | 26.33 | 26.14 | 26.14 | 26.14 | 3,139,072 | -0.21(-0.80%) |
Jul 01, 2015 | 26.84 | 26.84 | 26.25 | 26.35 | 3,468,152 | -0.24(-0.90%) |
Jun 30, 2015 | 26.37 | 26.90 | 26.37 | 26.59 | 6,039,528 | +0.52(+1.99%) |
Jun 29, 2015 | 25.52 | 26.68 | 25.46 | 26.07 | 11,004,909 | +0.53(+2.08%) |
Jun 26, 2015 | 25.80 | 25.91 | 25.50 | 25.54 | 3,083,975 | -0.23(-0.89%) |
Jun 25, 2015 | 26.10 | 26.14 | 25.74 | 25.77 | 1,483,240 | -0.28(-1.07%) |
Jun 24, 2015 | 26.49 | 26.54 | 26.02 | 26.05 | 2,039,972 | -0.43(-1.63%) |
Jun 23, 2015 | 26.57 | 26.59 | 26.38 | 26.48 | 1,449,950 | -0.09(-0.35%) |
Jun 22, 2015 | 26.65 | 26.68 | 26.47 | 26.57 | 1,048,511 | +0.11(+0.42%) |
Jun 19, 2015 | 26.57 | 26.65 | 26.46 | 26.46 | 2,100,916 | -0.23(-0.88%) |
Jun 18, 2015 | 26.25 | 26.72 | 26.20 | 26.70 | 1,733,265 | +0.54(+2.05%) |
Jun 17, 2015 | 26.30 | 26.38 | 26.01 | 26.16 | 1,468,211 | -0.06(-0.21%) |
Jun 16, 2015 | 26.15 | 26.36 | 26.07 | 26.22 | 1,497,922 | +0.07(+0.28%) |
Jun 15, 2015 | 26.27 | 26.46 | 25.99 | 26.14 | 1,542,278 | -0.32(-1.21%) |
Jun 12, 2015 | 26.22 | 26.51 | 26.12 | 26.46 | 2,233,768 | +0.09(+0.33%) |
Jun 11, 2015 | 26.38 | 26.44 | 26.27 | 26.38 | 1,158,392 | +0.05(+0.19%) |
Jun 10, 2015 | 26.09 | 26.37 | 26.07 | 26.33 | 986,161 | +0.32(+1.24%) |
Jun 09, 2015 | 25.96 | 26.13 | 25.93 | 26.01 | 1,220,975 | -0.08(-0.30%) |
Jun 08, 2015 | 26.19 | 26.25 | 26.01 | 26.08 | 1,555,303 | -0.07(-0.27%) |
Jun 05, 2015 | 25.99 | 26.21 | 25.89 | 26.15 | 1,147,797 | +0.09(+0.33%) |
Jun 04, 2015 | 26.38 | 26.38 | 26.03 | 26.07 | 1,846,522 | -0.43(-1.61%) |
Jun 03, 2015 | 26.40 | 26.62 | 26.28 | 26.49 | 1,602,990 | +0.10(+0.38%) |
Jun 02, 2015 | 26.09 | 26.51 | 25.90 | 26.39 | 2,104,582 | +0.21(+0.80%) |