Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.94 | 25.06 | 24.56 | 24.61 | 3,087,280 | -0.55(-2.19%) |
Aug 28, 2015 | 25.13 | 25.36 | 24.92 | 25.16 | 1,954,630 | -0.12(-0.48%) |
Aug 27, 2015 | 25.19 | 25.45 | 24.92 | 25.28 | 1,969,428 | +0.34(+1.38%) |
Aug 26, 2015 | 24.86 | 25.03 | 24.43 | 24.93 | 1,901,135 | +0.62(+2.55%) |
Aug 25, 2015 | 24.72 | 24.80 | 24.31 | 24.31 | 2,613,192 | +0.01(+0.04%) |
Aug 24, 2015 | 23.46 | 24.80 | 23.12 | 24.31 | 3,617,734 | -0.23(-0.95%) |
Aug 21, 2015 | 24.93 | 24.94 | 24.50 | 24.54 | 2,259,254 | -0.49(-1.96%) |
Aug 20, 2015 | 25.48 | 25.65 | 25.01 | 25.03 | 1,413,212 | -0.54(-2.12%) |
Aug 19, 2015 | 25.35 | 25.73 | 25.19 | 25.57 | 1,352,630 | +0.07(+0.27%) |
Aug 18, 2015 | 25.56 | 25.86 | 25.43 | 25.50 | 1,072,725 | -0.20(-0.77%) |
Aug 17, 2015 | 25.21 | 25.81 | 25.07 | 25.70 | 1,539,470 | +0.35(+1.39%) |
Aug 14, 2015 | 25.09 | 25.41 | 25.09 | 25.35 | 938,240 | +0.18(+0.72%) |
Aug 13, 2015 | 25.31 | 25.65 | 25.13 | 25.17 | 783,837 | -0.15(-0.58%) |
Aug 12, 2015 | 24.91 | 25.32 | 24.79 | 25.31 | 1,038,326 | +0.13(+0.51%) |
Aug 11, 2015 | 25.40 | 25.47 | 25.02 | 25.18 | 1,267,475 | -0.42(-1.64%) |
Aug 10, 2015 | 25.40 | 25.60 | 25.34 | 25.60 | 1,302,402 | +0.43(+1.70%) |
Aug 07, 2015 | 25.18 | 25.36 | 25.05 | 25.18 | 2,030,252 | -0.04(-0.17%) |
Aug 06, 2015 | 25.17 | 25.29 | 24.91 | 25.22 | 1,595,108 | +0.09(+0.34%) |
Aug 05, 2015 | 24.83 | 25.29 | 24.82 | 25.13 | 1,529,018 | +0.52(+2.12%) |
Aug 04, 2015 | 24.77 | 24.90 | 24.58 | 24.61 | 1,668,617 | -0.13(-0.52%) |
Aug 03, 2015 | 24.82 | 24.99 | 24.67 | 24.74 | 1,952,674 | -0.24(-0.96%) |
Jul 31, 2015 | 24.91 | 25.13 | 24.86 | 24.98 | 1,470,408 | +0.13(+0.52%) |
Jul 30, 2015 | 24.96 | 25.06 | 24.75 | 24.85 | 1,571,073 | -0.30(-1.19%) |
Jul 29, 2015 | 25.09 | 25.24 | 24.82 | 25.15 | 2,226,228 | +0.02(+0.07%) |
Jul 28, 2015 | 24.46 | 25.39 | 24.39 | 25.13 | 3,024,144 | +0.85(+3.49%) |
Jul 27, 2015 | 24.11 | 24.32 | 23.91 | 24.29 | 3,137,725 | -0.14(-0.56%) |
Jul 24, 2015 | 24.80 | 24.90 | 24.37 | 24.42 | 2,361,807 | -0.41(-1.65%) |
Jul 23, 2015 | 24.78 | 25.25 | 24.41 | 24.83 | 1,935,348 | +0.02(+0.07%) |
Jul 22, 2015 | 24.88 | 25.00 | 24.81 | 24.82 | 1,318,898 | -0.15(-0.58%) |
Jul 21, 2015 | 24.92 | 25.12 | 24.84 | 24.96 | 777,637 | -0.02(-0.07%) |
Jul 20, 2015 | 25.08 | 25.09 | 24.97 | 24.98 | 815,763 | -0.12(-0.48%) |
Jul 17, 2015 | 25.10 | 25.18 | 24.84 | 25.10 | 1,059,103 | +0.00(+0.00%) |
Jul 16, 2015 | 25.24 | 25.32 | 25.09 | 25.10 | 1,312,686 | -0.05(-0.20%) |
Jul 15, 2015 | 25.28 | 25.66 | 25.12 | 25.15 | 1,290,796 | -0.17(-0.68%) |
Jul 14, 2015 | 25.35 | 25.35 | 25.18 | 25.32 | 1,037,861 | +0.08(+0.31%) |
Jul 13, 2015 | 25.15 | 25.27 | 24.97 | 25.24 | 1,489,257 | +0.28(+1.13%) |
Jul 10, 2015 | 25.11 | 25.12 | 24.94 | 24.96 | 1,348,621 | +0.04(+0.17%) |
Jul 09, 2015 | 25.13 | 25.15 | 24.92 | 24.92 | 2,387,420 | +0.09(+0.38%) |
Jul 08, 2015 | 24.74 | 24.88 | 24.71 | 24.82 | 3,717,138 | -0.13(-0.51%) |
Jul 07, 2015 | 24.84 | 24.97 | 24.21 | 24.95 | 2,439,798 | +0.09(+0.38%) |
Jul 06, 2015 | 24.74 | 24.97 | 24.70 | 24.86 | 1,875,144 | -0.09(-0.34%) |
Jul 02, 2015 | 25.08 | 24.94 | 24.94 | 24.94 | 1,492,376 | -0.10(-0.41%) |
Jul 01, 2015 | 25.27 | 25.37 | 24.96 | 25.05 | 1,515,210 | +0.00(+0.00%) |
Jun 30, 2015 | 25.26 | 25.26 | 25.02 | 25.05 | 2,753,786 | +0.04(+0.17%) |
Jun 29, 2015 | 25.37 | 25.40 | 25.00 | 25.00 | 2,576,402 | -0.55(-2.14%) |
Jun 26, 2015 | 25.38 | 25.65 | 25.38 | 25.55 | 5,465,666 | +0.17(+0.67%) |
Jun 25, 2015 | 25.71 | 25.73 | 25.34 | 25.38 | 2,202,231 | -0.35(-1.36%) |
Jun 24, 2015 | 25.93 | 25.94 | 25.60 | 25.73 | 1,555,523 | -0.20(-0.76%) |
Jun 23, 2015 | 26.07 | 26.17 | 25.90 | 25.93 | 1,261,709 | -0.14(-0.53%) |
Jun 22, 2015 | 26.13 | 26.22 | 26.03 | 26.07 | 1,004,433 | +0.09(+0.36%) |
Jun 19, 2015 | 26.02 | 26.12 | 25.91 | 25.97 | 2,729,166 | -0.07(-0.26%) |
Jun 18, 2015 | 25.77 | 26.10 | 25.70 | 26.04 | 992,239 | +0.29(+1.13%) |
Jun 17, 2015 | 25.93 | 26.03 | 25.66 | 25.75 | 1,528,236 | -0.09(-0.36%) |
Jun 16, 2015 | 25.85 | 25.94 | 25.79 | 25.84 | 884,257 | -0.04(-0.17%) |
Jun 15, 2015 | 25.99 | 26.24 | 25.82 | 25.89 | 962,467 | -0.33(-1.27%) |
Jun 12, 2015 | 26.20 | 26.31 | 26.20 | 26.22 | 1,219,919 | -0.07(-0.26%) |
Jun 11, 2015 | 26.21 | 26.34 | 26.13 | 26.29 | 1,694,927 | +0.15(+0.56%) |
Jun 10, 2015 | 26.09 | 26.19 | 25.92 | 26.14 | 2,301,423 | +0.23(+0.89%) |
Jun 09, 2015 | 26.13 | 26.25 | 25.89 | 25.91 | 2,257,234 | -0.20(-0.75%) |
Jun 08, 2015 | 26.11 | 26.37 | 26.04 | 26.11 | 1,286,300 | -0.02(-0.07%) |
Jun 05, 2015 | 26.10 | 26.23 | 26.02 | 26.13 | 1,859,963 | -0.01(-0.03%) |
Jun 04, 2015 | 26.13 | 26.24 | 26.06 | 26.13 | 1,396,883 | -0.13(-0.49%) |
Jun 03, 2015 | 26.27 | 26.35 | 26.00 | 26.26 | 1,568,020 | +0.01(+0.03%) |
Jun 02, 2015 | 26.08 | 26.29 | 26.06 | 26.25 | 1,121,411 | +0.07(+0.26%) |