Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.71 | 25.92 | 25.36 | 25.43 | 1,471,362 | -0.53(-2.05%) |
Aug 28, 2015 | 25.60 | 26.02 | 25.44 | 25.96 | 1,530,785 | +0.36(+1.41%) |
Aug 27, 2015 | 25.25 | 25.62 | 25.07 | 25.60 | 1,875,668 | +0.57(+2.26%) |
Aug 26, 2015 | 24.91 | 25.10 | 24.18 | 25.04 | 2,457,786 | +0.61(+2.49%) |
Aug 25, 2015 | 24.96 | 25.26 | 24.42 | 24.43 | 3,121,432 | +0.05(+0.21%) |
Aug 24, 2015 | 23.73 | 24.99 | 19.53 | 24.38 | 3,133,857 | -1.18(-4.63%) |
Aug 21, 2015 | 26.33 | 26.33 | 25.53 | 25.56 | 1,723,053 | -0.96(-3.62%) |
Aug 20, 2015 | 27.17 | 27.18 | 26.50 | 26.52 | 1,043,892 | -0.84(-3.07%) |
Aug 19, 2015 | 27.22 | 27.46 | 26.92 | 27.36 | 1,751,601 | +0.17(+0.63%) |
Aug 18, 2015 | 27.30 | 27.42 | 27.18 | 27.19 | 853,632 | -0.21(-0.75%) |
Aug 17, 2015 | 27.06 | 27.44 | 26.91 | 27.40 | 1,326,098 | +0.33(+1.24%) |
Aug 14, 2015 | 27.00 | 27.20 | 26.94 | 27.06 | 1,143,638 | +0.09(+0.32%) |
Aug 13, 2015 | 26.98 | 27.23 | 26.92 | 26.98 | 1,430,716 | +0.03(+0.13%) |
Aug 12, 2015 | 26.74 | 27.02 | 26.31 | 26.94 | 1,545,591 | +0.03(+0.10%) |
Aug 11, 2015 | 27.05 | 27.34 | 26.89 | 26.92 | 1,233,987 | -0.39(-1.44%) |
Aug 10, 2015 | 27.05 | 27.46 | 27.05 | 27.31 | 1,110,134 | +0.34(+1.27%) |
Aug 07, 2015 | 26.43 | 27.01 | 26.42 | 26.97 | 1,488,847 | +0.44(+1.65%) |
Aug 06, 2015 | 26.58 | 26.69 | 26.35 | 26.53 | 1,064,934 | -0.10(-0.39%) |
Aug 05, 2015 | 26.65 | 26.89 | 26.57 | 26.63 | 1,034,907 | +0.15(+0.58%) |
Aug 04, 2015 | 26.30 | 26.54 | 26.23 | 26.48 | 876,852 | +0.18(+0.69%) |
Aug 03, 2015 | 26.33 | 26.41 | 26.00 | 26.30 | 935,096 | +0.13(+0.49%) |
Jul 31, 2015 | 25.67 | 26.51 | 25.53 | 26.17 | 1,432,484 | +0.65(+2.55%) |
Jul 30, 2015 | 25.60 | 25.82 | 25.35 | 25.52 | 1,304,208 | +0.02(+0.07%) |
Jul 29, 2015 | 25.22 | 25.59 | 25.20 | 25.50 | 966,038 | +0.25(+0.98%) |
Jul 28, 2015 | 25.00 | 25.34 | 24.82 | 25.25 | 895,798 | +0.30(+1.20%) |
Jul 27, 2015 | 25.18 | 25.21 | 24.85 | 24.95 | 1,437,928 | -0.21(-0.82%) |
Jul 24, 2015 | 25.32 | 25.49 | 25.16 | 25.16 | 1,084,178 | -0.15(-0.58%) |
Jul 23, 2015 | 25.53 | 25.67 | 25.28 | 25.30 | 550,123 | -0.16(-0.64%) |
Jul 22, 2015 | 25.13 | 25.48 | 25.13 | 25.47 | 669,034 | +0.23(+0.92%) |
Jul 21, 2015 | 25.35 | 25.40 | 25.12 | 25.23 | 971,034 | -0.09(-0.34%) |
Jul 20, 2015 | 25.41 | 25.47 | 25.28 | 25.32 | 991,001 | -0.03(-0.14%) |
Jul 17, 2015 | 25.50 | 25.50 | 25.26 | 25.35 | 520,524 | -0.08(-0.30%) |
Jul 16, 2015 | 25.45 | 25.45 | 25.39 | 25.43 | 733,371 | +0.11(+0.44%) |
Jul 15, 2015 | 25.50 | 25.52 | 25.30 | 25.32 | 714,362 | -0.13(-0.51%) |
Jul 14, 2015 | 25.31 | 25.47 | 25.29 | 25.45 | 550,862 | +0.16(+0.64%) |
Jul 13, 2015 | 25.17 | 25.36 | 25.17 | 25.29 | 1,118,661 | +0.30(+1.20%) |
Jul 10, 2015 | 24.87 | 25.01 | 24.83 | 24.99 | 959,555 | +0.27(+1.11%) |
Jul 09, 2015 | 24.97 | 25.00 | 24.63 | 24.71 | 771,694 | +0.03(+0.14%) |
Jul 08, 2015 | 24.67 | 24.83 | 24.58 | 24.68 | 1,267,358 | -0.20(-0.79%) |
Jul 07, 2015 | 24.93 | 25.04 | 24.57 | 24.87 | 1,548,985 | -0.07(-0.28%) |
Jul 06, 2015 | 24.85 | 25.14 | 24.79 | 24.94 | 2,027,111 | -0.09(-0.38%) |
Jul 02, 2015 | 25.28 | 25.04 | 25.04 | 25.04 | 847,342 | -0.25(-0.98%) |
Jul 01, 2015 | 25.49 | 25.58 | 25.21 | 25.29 | 1,255,557 | +0.04(+0.17%) |
Jun 30, 2015 | 25.14 | 25.38 | 25.03 | 25.24 | 1,489,459 | +0.30(+1.20%) |
Jun 29, 2015 | 25.26 | 25.45 | 24.90 | 24.94 | 774,720 | -0.54(-2.12%) |
Jun 26, 2015 | 25.56 | 25.63 | 25.43 | 25.48 | 2,059,188 | +0.01(+0.03%) |
Jun 25, 2015 | 25.71 | 25.71 | 25.41 | 25.47 | 1,130,265 | -0.09(-0.37%) |
Jun 24, 2015 | 25.83 | 25.84 | 25.55 | 25.57 | 1,023,771 | -0.22(-0.86%) |
Jun 23, 2015 | 25.76 | 25.85 | 25.59 | 25.79 | 790,645 | +0.13(+0.50%) |
Jun 22, 2015 | 25.73 | 25.93 | 25.64 | 25.66 | 870,666 | +0.07(+0.27%) |
Jun 19, 2015 | 25.47 | 25.67 | 25.37 | 25.59 | 1,135,647 | +0.21(+0.81%) |
Jun 18, 2015 | 25.29 | 25.61 | 25.31 | 25.39 | 689,007 | +0.09(+0.37%) |
Jun 17, 2015 | 25.25 | 25.39 | 25.11 | 25.29 | 858,738 | +0.07(+0.27%) |
Jun 16, 2015 | 24.91 | 25.28 | 24.83 | 25.23 | 1,461,330 | +0.32(+1.27%) |
Jun 15, 2015 | 24.83 | 25.10 | 24.62 | 24.91 | 1,546,527 | -0.05(-0.21%) |
Jun 12, 2015 | 25.27 | 25.34 | 24.89 | 24.96 | 1,110,392 | -0.39(-1.56%) |
Jun 11, 2015 | 25.12 | 25.46 | 25.08 | 25.35 | 1,342,729 | +0.31(+1.23%) |
Jun 10, 2015 | 24.99 | 25.08 | 24.84 | 25.05 | 962,046 | +0.16(+0.65%) |
Jun 09, 2015 | 24.82 | 24.99 | 24.66 | 24.88 | 601,458 | +0.03(+0.10%) |
Jun 08, 2015 | 24.97 | 25.14 | 24.81 | 24.86 | 893,179 | -0.16(-0.65%) |
Jun 05, 2015 | 24.82 | 25.03 | 24.65 | 25.02 | 595,241 | +0.14(+0.55%) |
Jun 04, 2015 | 24.99 | 25.03 | 24.82 | 24.88 | 506,829 | -0.25(-0.99%) |
Jun 03, 2015 | 24.99 | 25.23 | 24.87 | 25.13 | 1,021,902 | +0.23(+0.93%) |
Jun 02, 2015 | 24.90 | 24.99 | 24.82 | 24.90 | 971,850 | -0.02(-0.07%) |