Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.84 | 24.96 | 24.36 | 24.88 | 3,419,722 | -0.12(-0.48%) |
Aug 28, 2015 | 24.66 | 25.03 | 24.53 | 25.00 | 3,830,884 | +0.11(+0.45%) |
Aug 27, 2015 | 24.77 | 25.09 | 24.50 | 24.89 | 4,948,400 | +0.60(+2.47%) |
Aug 26, 2015 | 24.05 | 24.29 | 23.68 | 24.29 | 5,035,004 | +0.73(+3.11%) |
Aug 25, 2015 | 23.96 | 24.10 | 23.54 | 23.56 | 5,209,288 | +0.41(+1.76%) |
Aug 24, 2015 | 22.57 | 23.74 | 22.46 | 23.15 | 6,187,552 | -0.71(-2.96%) |
Aug 21, 2015 | 24.19 | 24.32 | 23.85 | 23.86 | 3,855,525 | -0.48(-1.95%) |
Aug 20, 2015 | 24.62 | 24.62 | 24.32 | 24.33 | 2,128,059 | -0.46(-1.84%) |
Aug 19, 2015 | 24.94 | 25.04 | 24.57 | 24.79 | 2,791,506 | -0.26(-1.05%) |
Aug 18, 2015 | 24.66 | 25.06 | 24.57 | 25.05 | 3,058,070 | +0.34(+1.39%) |
Aug 17, 2015 | 24.67 | 24.73 | 24.39 | 24.71 | 2,069,573 | -0.08(-0.33%) |
Aug 14, 2015 | 24.87 | 25.01 | 24.78 | 24.79 | 2,243,997 | -0.12(-0.48%) |
Aug 13, 2015 | 25.28 | 25.28 | 24.82 | 24.91 | 2,447,838 | -0.44(-1.75%) |
Aug 12, 2015 | 25.24 | 25.35 | 25.05 | 25.35 | 2,036,198 | +0.10(+0.40%) |
Aug 11, 2015 | 25.31 | 25.34 | 24.90 | 25.25 | 2,007,542 | -0.36(-1.39%) |
Aug 10, 2015 | 25.01 | 25.63 | 24.97 | 25.61 | 1,830,198 | +0.65(+2.61%) |
Aug 07, 2015 | 25.06 | 25.24 | 24.87 | 24.96 | 1,678,790 | -0.21(-0.84%) |
Aug 06, 2015 | 25.24 | 25.27 | 25.03 | 25.17 | 2,022,087 | -0.05(-0.20%) |
Aug 05, 2015 | 25.25 | 25.34 | 25.10 | 25.22 | 1,869,626 | +0.16(+0.62%) |
Aug 04, 2015 | 25.08 | 25.27 | 24.88 | 25.06 | 2,043,978 | +0.08(+0.30%) |
Aug 03, 2015 | 25.19 | 25.19 | 24.89 | 24.99 | 1,432,219 | -0.28(-1.09%) |
Jul 31, 2015 | 25.42 | 25.57 | 25.18 | 25.26 | 2,035,315 | -0.03(-0.10%) |
Jul 30, 2015 | 25.24 | 25.35 | 25.05 | 25.29 | 1,998,697 | -0.10(-0.39%) |
Jul 29, 2015 | 24.78 | 25.46 | 24.72 | 25.39 | 3,403,876 | +0.65(+2.63%) |
Jul 28, 2015 | 24.59 | 24.89 | 24.17 | 24.74 | 4,081,434 | +0.29(+1.20%) |
Jul 27, 2015 | 24.77 | 24.79 | 24.33 | 24.44 | 2,366,765 | -0.37(-1.49%) |
Jul 24, 2015 | 24.94 | 24.97 | 24.74 | 24.81 | 2,047,106 | -0.18(-0.70%) |
Jul 23, 2015 | 25.18 | 25.18 | 24.85 | 24.99 | 2,839,223 | -0.10(-0.40%) |
Jul 22, 2015 | 25.18 | 25.23 | 24.98 | 25.09 | 2,032,707 | -0.23(-0.91%) |
Jul 21, 2015 | 25.31 | 25.50 | 25.19 | 25.32 | 2,170,555 | -0.03(-0.12%) |
Jul 20, 2015 | 25.51 | 25.58 | 25.26 | 25.35 | 2,450,635 | -0.16(-0.64%) |
Jul 17, 2015 | 25.72 | 25.72 | 25.41 | 25.51 | 1,813,512 | -0.17(-0.66%) |
Jul 16, 2015 | 25.67 | 25.83 | 25.59 | 25.68 | 2,334,542 | +0.21(+0.81%) |
Jul 15, 2015 | 25.56 | 25.63 | 25.19 | 25.47 | 4,080,557 | -0.11(-0.42%) |
Jul 14, 2015 | 25.68 | 25.68 | 25.39 | 25.58 | 3,465,438 | -0.14(-0.56%) |
Jul 13, 2015 | 25.92 | 25.93 | 25.70 | 25.72 | 2,541,313 | -0.07(-0.27%) |
Jul 10, 2015 | 25.67 | 25.81 | 25.62 | 25.79 | 2,152,175 | +0.32(+1.25%) |
Jul 09, 2015 | 25.91 | 26.00 | 25.44 | 25.47 | 2,744,763 | -0.13(-0.51%) |
Jul 08, 2015 | 25.77 | 25.79 | 25.57 | 25.61 | 2,634,332 | -0.38(-1.47%) |
Jul 07, 2015 | 25.89 | 26.02 | 25.51 | 25.99 | 2,719,738 | -0.03(-0.12%) |
Jul 06, 2015 | 25.89 | 26.20 | 25.88 | 26.02 | 2,102,195 | -0.12(-0.47%) |
Jul 02, 2015 | 26.17 | 26.14 | 26.14 | 26.14 | 2,335,754 | -0.16(-0.61%) |
Jul 01, 2015 | 26.40 | 26.59 | 26.19 | 26.30 | 1,453,543 | +0.05(+0.19%) |
Jun 30, 2015 | 26.51 | 26.61 | 26.22 | 26.25 | 2,365,403 | -0.20(-0.75%) |
Jun 29, 2015 | 26.82 | 26.85 | 26.43 | 26.45 | 2,853,704 | -0.78(-2.88%) |
Jun 26, 2015 | 27.07 | 27.25 | 26.98 | 27.23 | 1,402,278 | +0.09(+0.32%) |
Jun 25, 2015 | 27.19 | 27.29 | 27.15 | 27.15 | 2,041,451 | +0.11(+0.41%) |
Jun 24, 2015 | 27.05 | 27.19 | 26.92 | 27.04 | 1,559,605 | -0.07(-0.27%) |
Jun 23, 2015 | 26.91 | 27.12 | 26.85 | 27.11 | 5,632,429 | +0.22(+0.80%) |
Jun 22, 2015 | 26.82 | 27.04 | 26.82 | 26.90 | 1,868,734 | +0.25(+0.95%) |
Jun 19, 2015 | 26.78 | 26.96 | 26.54 | 26.64 | 5,454,196 | -0.43(-1.57%) |
Jun 18, 2015 | 27.36 | 27.45 | 27.01 | 27.07 | 2,482,096 | -0.12(-0.43%) |
Jun 17, 2015 | 27.28 | 27.36 | 26.96 | 27.19 | 1,927,171 | -0.04(-0.16%) |
Jun 16, 2015 | 27.14 | 27.24 | 27.03 | 27.23 | 1,082,468 | +0.04(+0.14%) |
Jun 15, 2015 | 26.92 | 27.23 | 26.83 | 27.19 | 1,529,018 | +0.11(+0.41%) |
Jun 12, 2015 | 27.22 | 27.22 | 26.99 | 27.08 | 2,145,176 | -0.36(-1.33%) |
Jun 11, 2015 | 27.48 | 27.54 | 27.19 | 27.45 | 2,051,553 | -0.02(-0.09%) |
Jun 10, 2015 | 27.60 | 27.75 | 27.40 | 27.47 | 2,281,327 | +0.23(+0.84%) |
Jun 09, 2015 | 26.82 | 27.28 | 26.65 | 27.24 | 2,892,125 | +0.59(+2.22%) |
Jun 08, 2015 | 27.06 | 27.09 | 26.51 | 26.65 | 2,025,679 | -0.35(-1.28%) |
Jun 05, 2015 | 26.80 | 27.16 | 26.67 | 26.99 | 1,772,412 | +0.12(+0.46%) |
Jun 04, 2015 | 27.00 | 27.20 | 26.78 | 26.87 | 2,218,623 | -0.33(-1.20%) |
Jun 03, 2015 | 27.02 | 27.26 | 26.92 | 27.20 | 1,554,161 | +0.14(+0.50%) |
Jun 02, 2015 | 26.88 | 27.18 | 26.81 | 27.06 | 1,933,530 | +0.33(+1.25%) |