Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.77 | 27.52 | 26.69 | 27.37 | 9,759,746 | +0.57(+2.14%) |
Aug 28, 2015 | 26.60 | 27.03 | 26.57 | 26.80 | 6,268,396 | +0.13(+0.47%) |
Aug 27, 2015 | 26.64 | 27.23 | 26.11 | 26.67 | 12,811,692 | +0.41(+1.56%) |
Aug 26, 2015 | 25.28 | 26.29 | 24.77 | 26.26 | 15,505,803 | +1.71(+6.98%) |
Aug 25, 2015 | 25.09 | 25.66 | 24.54 | 24.55 | 28,525,120 | +2.74(+12.57%) |
Aug 24, 2015 | 21.46 | 22.81 | 21.10 | 21.81 | 11,544,593 | -0.68(-3.02%) |
Aug 21, 2015 | 23.06 | 23.08 | 22.27 | 22.48 | 9,462,377 | -0.93(-3.98%) |
Aug 20, 2015 | 23.62 | 23.88 | 23.40 | 23.41 | 5,676,095 | -0.60(-2.48%) |
Aug 19, 2015 | 24.04 | 24.16 | 23.69 | 24.01 | 3,615,752 | -0.14(-0.59%) |
Aug 18, 2015 | 24.14 | 24.41 | 24.04 | 24.15 | 3,370,767 | +0.03(+0.12%) |
Aug 17, 2015 | 24.23 | 24.42 | 23.87 | 24.12 | 6,309,351 | -0.19(-0.80%) |
Aug 14, 2015 | 23.74 | 24.38 | 23.65 | 24.32 | 5,163,375 | +0.69(+2.93%) |
Aug 13, 2015 | 23.61 | 23.84 | 23.48 | 23.62 | 2,948,091 | +0.00(+0.00%) |
Aug 12, 2015 | 23.28 | 23.66 | 22.92 | 23.62 | 3,481,171 | +0.17(+0.73%) |
Aug 11, 2015 | 23.13 | 23.47 | 23.12 | 23.45 | 3,682,085 | +0.14(+0.61%) |
Aug 10, 2015 | 23.13 | 23.33 | 23.01 | 23.31 | 4,120,884 | +0.39(+1.72%) |
Aug 07, 2015 | 23.26 | 23.29 | 22.71 | 22.92 | 4,565,080 | -0.26(-1.12%) |
Aug 06, 2015 | 23.58 | 23.68 | 23.09 | 23.18 | 5,967,754 | -0.66(-2.78%) |
Aug 05, 2015 | 23.85 | 24.14 | 23.82 | 23.84 | 3,675,964 | +0.03(+0.13%) |
Aug 04, 2015 | 23.80 | 24.01 | 23.63 | 23.81 | 3,785,056 | -0.01(-0.03%) |
Aug 03, 2015 | 24.00 | 24.11 | 23.69 | 23.82 | 3,828,590 | -0.24(-0.99%) |
Jul 31, 2015 | 24.03 | 24.17 | 23.92 | 24.06 | 4,705,298 | +0.13(+0.53%) |
Jul 30, 2015 | 23.94 | 24.07 | 23.79 | 23.93 | 4,193,832 | +0.00(+0.00%) |
Jul 29, 2015 | 23.95 | 24.06 | 23.84 | 23.93 | 5,611,705 | -0.01(-0.03%) |
Jul 28, 2015 | 23.91 | 24.06 | 23.60 | 23.94 | 4,285,887 | +0.05(+0.22%) |
Jul 27, 2015 | 23.91 | 24.11 | 23.78 | 23.88 | 4,151,168 | -0.30(-1.23%) |
Jul 24, 2015 | 24.55 | 24.60 | 24.13 | 24.18 | 3,639,412 | -0.30(-1.22%) |
Jul 23, 2015 | 24.60 | 24.74 | 24.37 | 24.48 | 3,755,100 | -0.13(-0.54%) |
Jul 22, 2015 | 24.27 | 24.61 | 24.27 | 24.61 | 3,882,792 | +0.23(+0.95%) |
Jul 21, 2015 | 24.41 | 24.47 | 24.12 | 24.38 | 5,420,715 | -0.10(-0.43%) |
Jul 20, 2015 | 24.32 | 24.62 | 24.09 | 24.49 | 7,851,485 | -0.01(-0.03%) |
Jul 17, 2015 | 25.01 | 25.07 | 24.19 | 24.49 | 13,714,766 | -1.50(-5.79%) |
Jul 16, 2015 | 25.71 | 26.33 | 25.59 | 26.00 | 5,361,007 | +0.36(+1.39%) |
Jul 15, 2015 | 25.69 | 25.71 | 25.48 | 25.64 | 3,332,844 | -0.12(-0.46%) |
Jul 14, 2015 | 25.52 | 25.80 | 25.41 | 25.76 | 4,358,331 | +0.16(+0.64%) |
Jul 13, 2015 | 25.57 | 25.64 | 25.40 | 25.60 | 3,759,218 | +0.32(+1.27%) |
Jul 10, 2015 | 25.34 | 25.41 | 25.23 | 25.28 | 5,102,376 | +0.19(+0.77%) |
Jul 09, 2015 | 25.20 | 25.33 | 24.97 | 25.08 | 4,163,654 | +0.11(+0.45%) |
Jul 08, 2015 | 24.99 | 25.14 | 24.78 | 24.97 | 3,641,589 | -0.21(-0.83%) |
Jul 07, 2015 | 24.95 | 25.32 | 24.58 | 25.18 | 5,564,421 | +0.35(+1.41%) |
Jul 06, 2015 | 24.56 | 25.03 | 24.52 | 24.83 | 2,922,316 | -0.13(-0.51%) |
Jul 02, 2015 | 25.05 | 24.96 | 24.96 | 24.96 | 4,082,794 | +0.02(+0.09%) |
Jul 01, 2015 | 24.55 | 24.96 | 24.42 | 24.93 | 5,289,111 | +0.64(+2.64%) |
Jun 30, 2015 | 24.67 | 24.67 | 24.26 | 24.29 | 4,837,868 | -0.09(-0.37%) |
Jun 29, 2015 | 25.10 | 25.10 | 24.33 | 24.38 | 6,265,429 | -0.92(-3.65%) |
Jun 26, 2015 | 25.37 | 25.71 | 25.28 | 25.31 | 8,409,769 | +0.10(+0.41%) |
Jun 25, 2015 | 25.41 | 25.58 | 25.18 | 25.20 | 4,841,656 | -0.07(-0.29%) |
Jun 24, 2015 | 26.06 | 26.25 | 25.26 | 25.28 | 6,680,727 | -0.70(-2.70%) |
Jun 23, 2015 | 26.04 | 26.31 | 25.96 | 25.98 | 5,280,660 | -0.04(-0.14%) |
Jun 22, 2015 | 26.19 | 26.34 | 25.90 | 26.01 | 3,311,075 | -0.02(-0.09%) |
Jun 19, 2015 | 25.87 | 26.30 | 25.74 | 26.04 | 5,862,464 | -0.04(-0.17%) |
Jun 18, 2015 | 25.52 | 26.14 | 25.49 | 26.08 | 6,125,867 | +0.74(+2.94%) |
Jun 17, 2015 | 25.70 | 25.77 | 25.19 | 25.34 | 3,441,839 | -0.28(-1.11%) |
Jun 16, 2015 | 25.50 | 25.62 | 25.34 | 25.62 | 4,140,429 | +0.20(+0.79%) |
Jun 15, 2015 | 25.30 | 25.49 | 25.14 | 25.42 | 3,782,149 | -0.06(-0.23%) |
Jun 12, 2015 | 25.33 | 25.68 | 25.31 | 25.48 | 2,611,956 | +0.00(+0.00%) |
Jun 11, 2015 | 25.49 | 25.78 | 25.44 | 25.48 | 3,243,223 | -0.01(-0.06%) |
Jun 10, 2015 | 25.30 | 25.52 | 25.22 | 25.49 | 4,455,493 | +0.29(+1.15%) |
Jun 09, 2015 | 25.38 | 25.66 | 25.14 | 25.20 | 4,308,851 | -0.17(-0.68%) |
Jun 08, 2015 | 25.60 | 25.73 | 25.32 | 25.37 | 4,827,938 | -0.18(-0.70%) |
Jun 05, 2015 | 25.58 | 25.74 | 25.47 | 25.55 | 5,082,478 | +0.00(+0.00%) |
Jun 04, 2015 | 25.77 | 26.16 | 25.54 | 25.55 | 4,197,086 | -0.40(-1.54%) |
Jun 03, 2015 | 25.71 | 26.27 | 25.63 | 25.95 | 4,519,120 | +0.22(+0.86%) |
Jun 02, 2015 | 25.38 | 25.93 | 25.35 | 25.73 | 5,523,776 | +0.30(+1.16%) |