Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.56 | 26.60 | 26.22 | 26.36 | 415,758 | -0.23(-0.85%) |
Aug 28, 2015 | 26.14 | 26.61 | 26.01 | 26.59 | 661,980 | +0.24(+0.90%) |
Aug 27, 2015 | 26.21 | 26.37 | 25.83 | 26.35 | 432,147 | +0.44(+1.69%) |
Aug 26, 2015 | 25.64 | 26.01 | 25.05 | 25.91 | 544,990 | +0.90(+3.58%) |
Aug 25, 2015 | 26.29 | 26.36 | 25.00 | 25.02 | 681,527 | -0.55(-2.16%) |
Aug 24, 2015 | 25.25 | 26.61 | 25.24 | 25.57 | 709,886 | -1.35(-5.03%) |
Aug 21, 2015 | 27.21 | 27.45 | 26.92 | 26.92 | 484,172 | -0.64(-2.32%) |
Aug 20, 2015 | 27.74 | 28.08 | 27.47 | 27.56 | 461,535 | -0.55(-1.96%) |
Aug 19, 2015 | 28.10 | 28.44 | 27.72 | 28.11 | 490,207 | -0.08(-0.29%) |
Aug 18, 2015 | 28.13 | 28.29 | 27.98 | 28.19 | 334,390 | -0.02(-0.07%) |
Aug 17, 2015 | 27.90 | 28.21 | 27.58 | 28.21 | 430,430 | +0.19(+0.69%) |
Aug 14, 2015 | 27.73 | 28.06 | 27.66 | 28.02 | 384,771 | +0.24(+0.86%) |
Aug 13, 2015 | 27.90 | 28.01 | 27.63 | 27.78 | 499,124 | -0.11(-0.40%) |
Aug 12, 2015 | 27.73 | 27.99 | 27.20 | 27.89 | 731,696 | -0.08(-0.27%) |
Aug 11, 2015 | 27.82 | 28.25 | 27.67 | 27.97 | 678,999 | -0.09(-0.31%) |
Aug 10, 2015 | 28.00 | 28.45 | 27.80 | 28.05 | 730,125 | +0.21(+0.74%) |
Aug 07, 2015 | 27.05 | 27.90 | 26.87 | 27.85 | 834,689 | +0.76(+2.82%) |
Aug 06, 2015 | 27.57 | 27.57 | 26.74 | 27.08 | 1,043,837 | -0.49(-1.77%) |
Aug 05, 2015 | 26.04 | 27.93 | 25.80 | 27.57 | 1,524,206 | +2.23(+8.80%) |
Aug 04, 2015 | 25.64 | 25.83 | 25.28 | 25.34 | 516,142 | -0.34(-1.34%) |
Aug 03, 2015 | 25.64 | 25.81 | 25.31 | 25.69 | 526,419 | +0.13(+0.49%) |
Jul 31, 2015 | 25.37 | 25.62 | 25.10 | 25.56 | 659,634 | +0.19(+0.77%) |
Jul 30, 2015 | 25.30 | 25.43 | 24.44 | 25.37 | 1,108,844 | +0.06(+0.22%) |
Jul 29, 2015 | 24.09 | 28.04 | 23.99 | 25.31 | 2,069,925 | +1.20(+4.96%) |
Jul 28, 2015 | 23.93 | 24.20 | 23.68 | 24.11 | 419,555 | +0.28(+1.16%) |
Jul 27, 2015 | 24.05 | 24.05 | 23.78 | 23.84 | 292,929 | -0.39(-1.63%) |
Jul 24, 2015 | 25.00 | 25.00 | 24.13 | 24.23 | 371,128 | -0.78(-3.11%) |
Jul 23, 2015 | 25.09 | 25.18 | 24.91 | 25.01 | 443,841 | -0.07(-0.27%) |
Jul 22, 2015 | 25.06 | 25.29 | 24.98 | 25.08 | 408,752 | -0.14(-0.57%) |
Jul 21, 2015 | 25.13 | 25.33 | 24.95 | 25.22 | 536,794 | +0.05(+0.20%) |
Jul 20, 2015 | 25.20 | 25.24 | 25.12 | 25.17 | 279,517 | -0.04(-0.17%) |
Jul 17, 2015 | 25.36 | 25.37 | 25.10 | 25.22 | 490,421 | -0.14(-0.54%) |
Jul 16, 2015 | 25.42 | 25.47 | 25.06 | 25.35 | 582,538 | +0.09(+0.35%) |
Jul 15, 2015 | 25.20 | 25.40 | 25.10 | 25.27 | 316,034 | +0.03(+0.10%) |
Jul 14, 2015 | 25.13 | 25.30 | 25.04 | 25.24 | 314,840 | +0.09(+0.35%) |
Jul 13, 2015 | 25.15 | 25.34 | 25.05 | 25.15 | 254,440 | +0.20(+0.80%) |
Jul 10, 2015 | 24.93 | 25.03 | 24.73 | 24.95 | 400,316 | +0.37(+1.49%) |
Jul 09, 2015 | 24.97 | 24.98 | 24.58 | 24.59 | 429,497 | -0.02(-0.08%) |
Jul 08, 2015 | 24.82 | 25.09 | 24.39 | 24.61 | 492,958 | -0.50(-1.98%) |
Jul 07, 2015 | 25.08 | 25.14 | 24.62 | 25.10 | 666,991 | +0.04(+0.17%) |
Jul 06, 2015 | 24.86 | 25.10 | 24.82 | 25.06 | 671,426 | -0.06(-0.22%) |
Jul 02, 2015 | 25.38 | 25.11 | 25.11 | 25.11 | 902,821 | -0.25(-1.00%) |
Jul 01, 2015 | 25.31 | 25.54 | 25.19 | 25.37 | 632,579 | +0.28(+1.11%) |
Jun 30, 2015 | 25.38 | 25.48 | 25.00 | 25.09 | 769,005 | -0.04(-0.15%) |
Jun 29, 2015 | 25.50 | 25.72 | 25.11 | 25.13 | 725,729 | -0.67(-2.58%) |
Jun 26, 2015 | 25.89 | 25.95 | 25.71 | 25.79 | 974,477 | -0.09(-0.36%) |
Jun 25, 2015 | 25.90 | 26.06 | 25.82 | 25.89 | 580,434 | -0.02(-0.07%) |
Jun 24, 2015 | 26.17 | 26.23 | 25.87 | 25.90 | 663,831 | -0.29(-1.09%) |
Jun 23, 2015 | 26.32 | 26.49 | 26.06 | 26.19 | 815,301 | -0.19(-0.73%) |
Jun 22, 2015 | 26.41 | 26.63 | 26.26 | 26.38 | 332,256 | +0.16(+0.59%) |
Jun 19, 2015 | 26.44 | 26.58 | 26.21 | 26.23 | 748,849 | -0.18(-0.68%) |
Jun 18, 2015 | 26.25 | 26.49 | 26.23 | 26.41 | 638,369 | +0.24(+0.90%) |
Jun 17, 2015 | 26.29 | 26.33 | 26.02 | 26.17 | 520,431 | -0.04(-0.17%) |
Jun 16, 2015 | 25.87 | 26.32 | 25.87 | 26.21 | 446,300 | +0.23(+0.88%) |
Jun 15, 2015 | 26.06 | 26.10 | 25.84 | 25.98 | 691,091 | -0.32(-1.23%) |
Jun 12, 2015 | 26.51 | 26.51 | 26.18 | 26.31 | 563,514 | -0.29(-1.08%) |
Jun 11, 2015 | 26.44 | 26.69 | 26.44 | 26.59 | 480,120 | +0.16(+0.59%) |
Jun 10, 2015 | 26.18 | 26.52 | 25.95 | 26.44 | 567,662 | +0.35(+1.33%) |
Jun 09, 2015 | 26.21 | 26.24 | 25.91 | 26.09 | 583,269 | -0.17(-0.66%) |
Jun 08, 2015 | 26.46 | 26.46 | 26.13 | 26.26 | 632,698 | -0.21(-0.77%) |
Jun 05, 2015 | 26.32 | 26.32 | 26.16 | 26.47 | 823,597 | -0.07(-0.28%) |
Jun 04, 2015 | 26.68 | 26.90 | 26.47 | 26.54 | 648,034 | -0.30(-1.13%) |
Jun 03, 2015 | 26.61 | 26.90 | 26.47 | 26.85 | 734,340 | +0.33(+1.24%) |
Jun 02, 2015 | 26.40 | 26.71 | 26.16 | 26.52 | 373,229 | -0.06(-0.23%) |