Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.60 | 24.00 | 23.32 | 23.94 | 2,821,151 | +0.07(+0.28%) |
Aug 28, 2015 | 23.63 | 24.04 | 23.56 | 23.88 | 2,743,001 | +0.10(+0.42%) |
Aug 27, 2015 | 23.18 | 23.97 | 23.12 | 23.78 | 5,963,726 | +0.91(+3.97%) |
Aug 26, 2015 | 22.56 | 22.91 | 22.21 | 22.87 | 4,520,891 | +0.97(+4.45%) |
Aug 25, 2015 | 22.74 | 22.80 | 21.89 | 21.90 | 5,898,219 | -0.34(-1.52%) |
Aug 24, 2015 | 22.07 | 23.00 | 21.81 | 22.23 | 7,121,018 | -1.00(-4.30%) |
Aug 21, 2015 | 23.50 | 23.64 | 23.14 | 23.23 | 5,655,137 | -0.55(-2.33%) |
Aug 20, 2015 | 24.64 | 24.64 | 23.78 | 23.79 | 4,546,096 | -1.06(-4.25%) |
Aug 19, 2015 | 25.25 | 25.25 | 24.84 | 24.84 | 3,538,287 | -0.42(-1.67%) |
Aug 18, 2015 | 25.47 | 25.59 | 25.02 | 25.26 | 4,277,558 | +0.18(+0.72%) |
Aug 17, 2015 | 24.94 | 25.30 | 24.60 | 25.08 | 2,655,277 | -0.10(-0.39%) |
Aug 14, 2015 | 24.94 | 25.23 | 24.86 | 25.18 | 2,262,102 | +0.31(+1.26%) |
Aug 13, 2015 | 24.76 | 24.97 | 24.64 | 24.87 | 2,211,647 | +0.12(+0.47%) |
Aug 12, 2015 | 24.95 | 24.99 | 24.40 | 24.75 | 3,386,310 | -0.54(-2.15%) |
Aug 11, 2015 | 25.69 | 25.85 | 25.19 | 25.30 | 2,503,016 | -0.73(-2.79%) |
Aug 10, 2015 | 25.40 | 26.04 | 25.40 | 26.02 | 2,305,661 | +0.66(+2.60%) |
Aug 07, 2015 | 25.65 | 25.75 | 25.16 | 25.36 | 1,798,995 | -0.24(-0.94%) |
Aug 06, 2015 | 25.84 | 26.00 | 25.50 | 25.60 | 2,085,739 | -0.19(-0.74%) |
Aug 05, 2015 | 25.83 | 26.12 | 25.60 | 25.79 | 2,359,688 | +0.34(+1.33%) |
Aug 04, 2015 | 25.46 | 25.78 | 25.29 | 25.45 | 3,521,404 | -0.01(-0.03%) |
Aug 03, 2015 | 25.80 | 25.92 | 25.34 | 25.46 | 4,052,182 | -0.29(-1.12%) |
Jul 31, 2015 | 25.98 | 25.98 | 25.67 | 25.75 | 2,655,361 | -0.18(-0.70%) |
Jul 30, 2015 | 25.71 | 26.00 | 25.59 | 25.93 | 2,470,960 | +0.09(+0.35%) |
Jul 29, 2015 | 25.58 | 25.98 | 25.29 | 25.84 | 3,637,514 | +0.19(+0.76%) |
Jul 28, 2015 | 25.69 | 25.82 | 25.41 | 25.65 | 2,767,276 | +0.09(+0.34%) |
Jul 27, 2015 | 25.73 | 25.82 | 25.40 | 25.56 | 3,365,449 | -0.36(-1.37%) |
Jul 24, 2015 | 25.96 | 26.16 | 25.79 | 25.92 | 3,207,313 | -0.17(-0.63%) |
Jul 23, 2015 | 26.35 | 26.77 | 25.99 | 26.08 | 4,553,348 | -0.28(-1.06%) |
Jul 22, 2015 | 25.92 | 26.55 | 25.92 | 26.36 | 5,015,992 | +0.36(+1.40%) |
Jul 21, 2015 | 25.93 | 26.35 | 25.68 | 26.00 | 9,833,886 | +0.76(+3.01%) |
Jul 20, 2015 | 25.32 | 25.58 | 24.96 | 25.24 | 4,585,493 | +0.12(+0.46%) |
Jul 17, 2015 | 25.91 | 25.91 | 25.03 | 25.12 | 6,817,214 | -0.90(-3.46%) |
Jul 16, 2015 | 26.25 | 26.38 | 26.01 | 26.02 | 3,190,326 | +0.01(+0.03%) |
Jul 15, 2015 | 25.81 | 26.06 | 25.35 | 26.01 | 2,933,131 | +0.32(+1.25%) |
Jul 14, 2015 | 25.54 | 25.84 | 25.33 | 25.69 | 5,087,239 | -0.16(-0.61%) |
Jul 13, 2015 | 25.81 | 26.02 | 25.72 | 25.85 | 2,342,985 | +0.23(+0.90%) |
Jul 10, 2015 | 25.30 | 25.68 | 25.18 | 25.62 | 3,831,925 | +0.51(+2.04%) |
Jul 09, 2015 | 25.00 | 25.20 | 24.82 | 25.11 | 3,885,445 | +0.54(+2.22%) |
Jul 08, 2015 | 25.07 | 25.07 | 24.48 | 24.56 | 5,676,340 | -0.65(-2.59%) |
Jul 07, 2015 | 25.71 | 25.79 | 24.78 | 25.21 | 5,991,229 | -0.54(-2.08%) |
Jul 06, 2015 | 25.59 | 25.79 | 25.42 | 25.75 | 3,557,026 | -0.25(-0.97%) |
Jul 02, 2015 | 26.32 | 26.00 | 26.00 | 26.00 | 3,257,124 | -0.37(-1.41%) |
Jul 01, 2015 | 26.44 | 26.58 | 26.21 | 26.37 | 3,232,362 | +0.17(+0.66%) |
Jun 30, 2015 | 26.38 | 26.71 | 26.09 | 26.20 | 2,493,236 | +0.18(+0.68%) |
Jun 29, 2015 | 26.30 | 26.63 | 26.01 | 26.02 | 2,587,830 | -0.80(-3.00%) |
Jun 26, 2015 | 27.27 | 27.27 | 26.76 | 26.83 | 3,406,193 | +0.24(+0.88%) |
Jun 25, 2015 | 26.72 | 26.91 | 26.51 | 26.59 | 2,079,103 | +0.02(+0.09%) |
Jun 24, 2015 | 26.69 | 26.87 | 26.55 | 26.57 | 1,556,860 | -0.17(-0.65%) |
Jun 23, 2015 | 26.58 | 26.82 | 26.43 | 26.74 | 1,803,345 | +0.25(+0.95%) |
Jun 22, 2015 | 26.25 | 26.51 | 26.05 | 26.49 | 3,241,661 | +0.46(+1.76%) |
Jun 19, 2015 | 26.38 | 26.59 | 25.82 | 26.03 | 6,303,513 | -0.40(-1.53%) |
Jun 18, 2015 | 26.35 | 26.54 | 26.03 | 26.44 | 3,672,459 | +0.09(+0.34%) |
Jun 17, 2015 | 26.77 | 26.88 | 26.26 | 26.35 | 2,790,844 | -0.29(-1.08%) |
Jun 16, 2015 | 26.41 | 26.91 | 26.38 | 26.63 | 3,036,347 | +0.12(+0.44%) |
Jun 15, 2015 | 26.14 | 26.67 | 26.01 | 26.52 | 2,669,658 | +0.14(+0.53%) |
Jun 12, 2015 | 26.31 | 26.40 | 26.16 | 26.38 | 2,867,592 | +0.01(+0.03%) |
Jun 11, 2015 | 26.72 | 26.86 | 26.30 | 26.37 | 4,293,781 | -0.39(-1.45%) |
Jun 10, 2015 | 26.59 | 26.96 | 26.44 | 26.76 | 5,293,727 | +0.45(+1.73%) |
Jun 09, 2015 | 26.37 | 26.61 | 26.24 | 26.30 | 3,455,303 | +0.04(+0.16%) |
Jun 08, 2015 | 26.29 | 26.53 | 26.13 | 26.26 | 4,491,313 | -0.02(-0.09%) |
Jun 05, 2015 | 25.78 | 26.54 | 25.59 | 26.29 | 8,396,295 | +0.87(+3.41%) |
Jun 04, 2015 | 25.48 | 25.83 | 25.29 | 25.42 | 4,686,856 | -0.11(-0.42%) |
Jun 03, 2015 | 25.26 | 25.80 | 25.11 | 25.53 | 5,842,010 | +0.33(+1.31%) |
Jun 02, 2015 | 24.74 | 25.26 | 24.62 | 25.20 | 13,094,631 | +1.59(+6.71%) |