Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.67 | 24.67 | 23.95 | 24.07 | 2,020,617 | -0.55(-2.24%) |
Aug 28, 2015 | 24.80 | 24.88 | 24.30 | 24.62 | 1,402,842 | -0.23(-0.91%) |
Aug 27, 2015 | 24.52 | 25.10 | 24.27 | 24.85 | 1,948,545 | +0.48(+1.95%) |
Aug 26, 2015 | 24.25 | 24.55 | 23.90 | 24.37 | 2,051,441 | +0.48(+1.99%) |
Aug 25, 2015 | 25.10 | 25.10 | 23.90 | 23.90 | 2,249,530 | -0.73(-2.95%) |
Aug 24, 2015 | 25.05 | 25.49 | 24.50 | 24.62 | 1,991,901 | -1.30(-5.03%) |
Aug 21, 2015 | 26.20 | 26.33 | 25.90 | 25.93 | 2,304,837 | -0.08(-0.29%) |
Aug 20, 2015 | 26.15 | 26.38 | 25.95 | 26.00 | 1,273,135 | -0.28(-1.05%) |
Aug 19, 2015 | 26.30 | 26.38 | 26.05 | 26.28 | 1,187,712 | -0.18(-0.66%) |
Aug 18, 2015 | 26.35 | 26.46 | 26.15 | 26.46 | 697,114 | +0.00(+0.00%) |
Aug 17, 2015 | 26.33 | 26.46 | 26.10 | 26.46 | 905,237 | +0.10(+0.38%) |
Aug 14, 2015 | 26.20 | 26.38 | 26.00 | 26.35 | 683,363 | +0.10(+0.38%) |
Aug 13, 2015 | 26.25 | 26.43 | 25.90 | 26.25 | 1,663,463 | -0.13(-0.48%) |
Aug 12, 2015 | 26.15 | 26.38 | 25.93 | 26.38 | 2,148,540 | +0.13(+0.48%) |
Aug 11, 2015 | 25.73 | 26.33 | 25.48 | 26.25 | 2,819,171 | +0.45(+1.75%) |
Aug 10, 2015 | 25.85 | 26.05 | 25.68 | 25.80 | 1,499,614 | -0.10(-0.39%) |
Aug 07, 2015 | 25.08 | 25.98 | 25.05 | 25.90 | 2,384,291 | +0.73(+2.89%) |
Aug 06, 2015 | 24.98 | 25.18 | 24.60 | 25.18 | 1,225,624 | +0.20(+0.80%) |
Aug 05, 2015 | 25.30 | 25.38 | 24.85 | 24.98 | 1,660,165 | -0.33(-1.29%) |
Aug 04, 2015 | 25.60 | 25.70 | 25.25 | 25.30 | 1,054,002 | -0.25(-0.98%) |
Aug 03, 2015 | 25.45 | 25.63 | 25.40 | 25.55 | 880,542 | +0.10(+0.39%) |
Jul 31, 2015 | 25.48 | 25.58 | 25.30 | 25.45 | 1,339,953 | +0.28(+1.10%) |
Jul 30, 2015 | 25.30 | 25.40 | 25.10 | 25.18 | 886,278 | -0.28(-1.08%) |
Jul 29, 2015 | 25.08 | 25.49 | 24.90 | 25.45 | 1,325,546 | +0.30(+1.20%) |
Jul 28, 2015 | 25.10 | 25.33 | 25.06 | 25.15 | 1,326,856 | +0.00(+0.00%) |
Jul 27, 2015 | 25.30 | 25.48 | 25.08 | 25.15 | 2,069,162 | -0.18(-0.69%) |
Jul 24, 2015 | 25.28 | 25.45 | 25.15 | 25.33 | 1,060,046 | -0.03(-0.10%) |
Jul 23, 2015 | 25.50 | 25.63 | 24.98 | 25.35 | 2,867,419 | -0.48(-1.84%) |
Jul 22, 2015 | 25.63 | 25.92 | 25.63 | 25.83 | 1,595,119 | +0.20(+0.78%) |
Jul 21, 2015 | 25.63 | 25.85 | 25.50 | 25.63 | 1,317,905 | +0.00(+0.00%) |
Jul 20, 2015 | 25.58 | 25.70 | 25.45 | 25.63 | 831,806 | -0.03(-0.10%) |
Jul 17, 2015 | 25.45 | 25.65 | 25.40 | 25.65 | 1,238,577 | +0.13(+0.49%) |
Jul 16, 2015 | 25.43 | 25.54 | 25.33 | 25.53 | 909,375 | +0.15(+0.59%) |
Jul 15, 2015 | 25.30 | 25.44 | 25.23 | 25.38 | 1,110,586 | +0.00(+0.00%) |
Jul 14, 2015 | 25.43 | 25.55 | 25.23 | 25.38 | 1,579,145 | +0.05(+0.20%) |
Jul 13, 2015 | 25.60 | 25.85 | 25.25 | 25.33 | 2,247,553 | -0.10(-0.39%) |
Jul 10, 2015 | 24.73 | 25.45 | 24.65 | 25.43 | 3,160,792 | +0.85(+3.47%) |
Jul 09, 2015 | 25.13 | 25.28 | 24.55 | 24.57 | 3,680,647 | -0.50(-2.00%) |
Jul 08, 2015 | 25.13 | 25.23 | 24.96 | 25.08 | 2,375,093 | -0.23(-0.89%) |
Jul 07, 2015 | 25.10 | 25.45 | 24.88 | 25.30 | 2,380,577 | +0.30(+1.20%) |
Jul 06, 2015 | 24.65 | 25.03 | 24.62 | 25.00 | 1,801,579 | +0.23(+0.91%) |
Jul 02, 2015 | 24.62 | 24.78 | 24.78 | 24.78 | 1,782,058 | +0.25(+1.02%) |
Jul 01, 2015 | 24.37 | 24.60 | 24.20 | 24.52 | 1,947,310 | +0.28(+1.14%) |
Jun 30, 2015 | 24.55 | 24.71 | 24.15 | 24.25 | 2,626,019 | -0.23(-0.92%) |
Jun 29, 2015 | 24.73 | 25.03 | 24.47 | 24.47 | 1,873,340 | -0.33(-1.31%) |
Jun 26, 2015 | 24.70 | 24.90 | 24.50 | 24.80 | 2,183,702 | +0.15(+0.61%) |
Jun 25, 2015 | 25.36 | 25.44 | 24.63 | 24.65 | 4,124,818 | -0.71(-2.82%) |
Jun 24, 2015 | 25.59 | 25.69 | 25.35 | 25.36 | 1,660,306 | -0.22(-0.87%) |
Jun 23, 2015 | 25.64 | 25.85 | 25.51 | 25.59 | 2,057,014 | -0.25(-0.95%) |
Jun 22, 2015 | 26.20 | 26.31 | 25.75 | 25.83 | 5,056,989 | -0.44(-1.69%) |
Jun 19, 2015 | 26.52 | 26.52 | 26.18 | 26.28 | 3,058,396 | -0.27(-1.02%) |
Jun 18, 2015 | 26.15 | 26.60 | 26.15 | 26.55 | 2,855,119 | +0.39(+1.51%) |
Jun 17, 2015 | 25.83 | 26.15 | 25.66 | 26.15 | 3,107,865 | +0.27(+1.05%) |
Jun 16, 2015 | 25.56 | 25.96 | 25.39 | 25.88 | 2,803,599 | +0.32(+1.25%) |
Jun 15, 2015 | 25.69 | 25.71 | 25.49 | 25.56 | 1,723,646 | -0.12(-0.48%) |
Jun 12, 2015 | 25.59 | 25.73 | 25.51 | 25.69 | 1,391,931 | -0.02(-0.10%) |
Jun 11, 2015 | 25.66 | 25.76 | 25.51 | 25.71 | 1,747,784 | +0.22(+0.87%) |
Jun 10, 2015 | 25.49 | 25.73 | 25.39 | 25.49 | 1,389,947 | -0.12(-0.48%) |
Jun 09, 2015 | 25.98 | 25.96 | 25.51 | 25.61 | 1,114,980 | -0.35(-1.33%) |
Jun 08, 2015 | 25.81 | 26.01 | 25.69 | 25.96 | 2,121,063 | +0.15(+0.57%) |
Jun 05, 2015 | 25.83 | 26.01 | 25.46 | 25.81 | 2,038,538 | -0.30(-1.13%) |
Jun 04, 2015 | 26.33 | 26.42 | 26.03 | 26.10 | 2,757,527 | -0.20(-0.75%) |
Jun 03, 2015 | 26.77 | 26.79 | 26.25 | 26.30 | 1,933,308 | -0.49(-1.84%) |
Jun 02, 2015 | 26.89 | 27.04 | 26.67 | 26.79 | 1,768,140 | -0.27(-1.00%) |