Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.50 | 23.51 | 23.18 | 23.33 | 25,627,124 | -0.19(-0.79%) |
Aug 28, 2015 | 23.44 | 23.55 | 23.27 | 23.52 | 29,298,300 | +0.00(+0.02%) |
Aug 27, 2015 | 23.16 | 23.55 | 22.97 | 23.52 | 38,543,108 | +0.57(+2.47%) |
Aug 26, 2015 | 22.85 | 23.01 | 22.32 | 22.95 | 39,778,660 | +0.64(+2.88%) |
Aug 25, 2015 | 23.14 | 23.19 | 22.30 | 22.31 | 40,075,156 | -0.23(-1.03%) |
Aug 24, 2015 | 22.10 | 23.32 | 20.72 | 22.54 | 63,248,976 | -0.98(-4.17%) |
Aug 21, 2015 | 23.96 | 24.06 | 23.45 | 23.52 | 56,878,912 | -0.66(-2.72%) |
Aug 20, 2015 | 24.47 | 24.59 | 24.05 | 24.18 | 45,301,396 | -0.64(-2.59%) |
Aug 19, 2015 | 24.80 | 25.16 | 24.79 | 24.82 | 38,649,348 | +0.10(+0.39%) |
Aug 18, 2015 | 25.06 | 25.06 | 24.71 | 24.73 | 25,842,448 | -0.30(-1.19%) |
Aug 17, 2015 | 24.34 | 25.06 | 24.32 | 25.02 | 32,414,226 | +0.63(+2.60%) |
Aug 14, 2015 | 24.62 | 24.71 | 24.22 | 24.39 | 33,571,120 | -0.31(-1.27%) |
Aug 13, 2015 | 24.63 | 24.93 | 24.48 | 24.71 | 33,540,444 | +0.10(+0.39%) |
Aug 12, 2015 | 24.27 | 24.69 | 24.10 | 24.61 | 34,512,608 | +0.26(+1.05%) |
Aug 11, 2015 | 24.47 | 24.59 | 24.20 | 24.35 | 39,905,192 | -0.27(-1.11%) |
Aug 10, 2015 | 24.71 | 24.76 | 24.51 | 24.63 | 26,907,720 | +0.26(+1.07%) |
Aug 07, 2015 | 24.37 | 24.69 | 24.16 | 24.37 | 38,413,728 | +0.02(+0.10%) |
Aug 06, 2015 | 24.85 | 24.94 | 23.68 | 24.34 | 92,194,432 | -0.43(-1.76%) |
Aug 05, 2015 | 26.01 | 26.08 | 24.70 | 24.78 | 69,019,040 | -1.21(-4.67%) |
Aug 04, 2015 | 26.04 | 26.25 | 25.91 | 25.99 | 18,689,212 | -0.19(-0.74%) |
Aug 03, 2015 | 26.00 | 26.23 | 25.94 | 26.18 | 23,101,146 | +0.33(+1.28%) |
Jul 31, 2015 | 26.01 | 26.09 | 25.83 | 25.85 | 23,456,978 | +0.02(+0.08%) |
Jul 30, 2015 | 25.85 | 25.95 | 25.70 | 25.83 | 23,780,194 | -0.05(-0.19%) |
Jul 29, 2015 | 25.77 | 25.96 | 25.68 | 25.88 | 21,259,856 | +0.03(+0.11%) |
Jul 28, 2015 | 25.48 | 25.87 | 25.32 | 25.85 | 28,649,414 | +0.54(+2.13%) |
Jul 27, 2015 | 25.79 | 25.82 | 25.21 | 25.31 | 29,051,008 | -0.44(-1.70%) |
Jul 24, 2015 | 25.85 | 26.05 | 25.67 | 25.75 | 24,852,228 | -0.12(-0.48%) |
Jul 23, 2015 | 26.88 | 26.88 | 25.78 | 25.88 | 50,656,548 | -0.84(-3.15%) |
Jul 22, 2015 | 26.82 | 26.92 | 26.57 | 26.72 | 27,095,146 | +0.10(+0.36%) |
Jul 21, 2015 | 26.56 | 26.68 | 26.44 | 26.62 | 22,880,856 | -0.02(-0.08%) |
Jul 20, 2015 | 26.62 | 26.69 | 26.51 | 26.64 | 16,784,402 | +0.02(+0.08%) |
Jul 17, 2015 | 26.54 | 26.64 | 26.35 | 26.62 | 25,806,884 | -0.02(-0.08%) |
Jul 16, 2015 | 26.57 | 26.78 | 26.52 | 26.64 | 25,802,270 | +0.24(+0.89%) |
Jul 15, 2015 | 26.13 | 26.42 | 26.11 | 26.41 | 22,347,698 | +0.21(+0.81%) |
Jul 14, 2015 | 26.45 | 26.47 | 26.05 | 26.20 | 25,022,364 | -0.20(-0.75%) |
Jul 13, 2015 | 26.40 | 26.62 | 26.37 | 26.40 | 25,817,638 | +0.22(+0.84%) |
Jul 10, 2015 | 25.93 | 26.27 | 25.69 | 26.18 | 29,618,572 | +0.49(+1.90%) |
Jul 09, 2015 | 25.90 | 25.97 | 25.64 | 25.69 | 26,973,722 | +0.13(+0.52%) |
Jul 08, 2015 | 25.76 | 26.01 | 25.53 | 25.55 | 37,145,028 | -0.34(-1.31%) |
Jul 07, 2015 | 25.84 | 25.98 | 25.40 | 25.89 | 33,138,402 | +0.17(+0.64%) |
Jul 06, 2015 | 25.60 | 25.93 | 25.57 | 25.73 | 32,293,668 | -0.10(-0.37%) |
Jul 02, 2015 | 25.79 | 25.82 | 25.82 | 25.82 | 47,277,472 | +0.04(+0.14%) |
Jul 01, 2015 | 25.01 | 25.81 | 25.01 | 25.79 | 52,310,960 | +0.87(+3.51%) |
Jun 30, 2015 | 25.09 | 25.09 | 24.71 | 24.91 | 30,500,310 | +0.07(+0.27%) |
Jun 29, 2015 | 25.12 | 25.28 | 24.80 | 24.85 | 27,741,336 | -0.43(-1.70%) |
Jun 26, 2015 | 25.26 | 25.43 | 25.09 | 25.28 | 74,669,592 | +0.16(+0.64%) |
Jun 25, 2015 | 25.03 | 25.36 | 24.94 | 25.12 | 29,358,100 | +0.21(+0.86%) |
Jun 24, 2015 | 25.08 | 25.16 | 24.86 | 24.90 | 19,184,436 | -0.17(-0.66%) |
Jun 23, 2015 | 25.14 | 25.20 | 24.94 | 25.07 | 21,412,162 | -0.09(-0.34%) |
Jun 22, 2015 | 25.03 | 25.26 | 24.96 | 25.15 | 39,855,528 | +0.19(+0.76%) |
Jun 19, 2015 | 24.87 | 25.12 | 24.80 | 24.96 | 55,840,296 | +0.01(+0.05%) |
Jun 18, 2015 | 24.72 | 25.10 | 24.69 | 24.95 | 35,087,032 | +0.35(+1.44%) |
Jun 17, 2015 | 24.29 | 24.61 | 24.29 | 24.60 | 31,586,958 | +0.31(+1.26%) |
Jun 16, 2015 | 24.06 | 24.35 | 23.91 | 24.29 | 24,097,510 | +0.22(+0.93%) |
Jun 15, 2015 | 23.87 | 24.14 | 23.73 | 24.07 | 22,540,030 | +0.03(+0.14%) |
Jun 12, 2015 | 24.09 | 24.17 | 23.94 | 24.04 | 24,204,400 | -0.21(-0.85%) |
Jun 11, 2015 | 24.04 | 24.26 | 23.97 | 24.24 | 27,487,384 | +0.22(+0.91%) |
Jun 10, 2015 | 23.93 | 24.13 | 23.87 | 24.02 | 24,998,604 | +0.16(+0.66%) |
Jun 09, 2015 | 23.80 | 23.95 | 23.56 | 23.87 | 27,480,710 | -0.01(-0.03%) |
Jun 08, 2015 | 24.21 | 24.26 | 23.81 | 23.87 | 42,680,012 | -0.34(-1.40%) |
Jun 05, 2015 | 24.25 | 24.32 | 23.94 | 24.21 | 27,028,274 | -0.11(-0.45%) |
Jun 04, 2015 | 24.34 | 24.62 | 24.24 | 24.32 | 32,412,018 | -0.15(-0.62%) |
Jun 03, 2015 | 24.37 | 24.53 | 24.32 | 24.47 | 33,437,548 | +0.21(+0.85%) |
Jun 02, 2015 | 24.08 | 24.41 | 24.06 | 24.27 | 27,529,466 | +0.02(+0.07%) |