Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.27 | 20.42 | 19.26 | 19.40 | 3,648,036 | -1.17(-5.71%) |
Aug 28, 2015 | 20.76 | 20.93 | 20.27 | 20.57 | 5,355,752 | -0.51(-2.44%) |
Aug 27, 2015 | 19.98 | 21.29 | 19.98 | 21.09 | 6,443,289 | +1.65(+8.46%) |
Aug 26, 2015 | 20.13 | 20.13 | 18.69 | 19.44 | 6,510,031 | -0.11(-0.58%) |
Aug 25, 2015 | 19.74 | 20.36 | 19.47 | 19.56 | 7,978,850 | +0.93(+5.02%) |
Aug 24, 2015 | 18.07 | 19.31 | 17.87 | 18.62 | 9,744,601 | -1.23(-6.17%) |
Aug 21, 2015 | 20.42 | 21.04 | 19.84 | 19.85 | 6,968,611 | -0.96(-4.63%) |
Aug 20, 2015 | 20.95 | 21.20 | 20.58 | 20.81 | 5,580,340 | -0.41(-1.92%) |
Aug 19, 2015 | 21.09 | 21.47 | 20.77 | 21.22 | 3,629,583 | -0.07(-0.33%) |
Aug 18, 2015 | 20.94 | 21.55 | 20.25 | 21.29 | 8,470,004 | -0.26(-1.22%) |
Aug 17, 2015 | 21.51 | 21.77 | 21.08 | 21.55 | 6,910,963 | -0.35(-1.62%) |
Aug 14, 2015 | 22.95 | 23.40 | 21.84 | 21.91 | 6,901,946 | -1.37(-5.87%) |
Aug 13, 2015 | 24.03 | 24.09 | 22.73 | 23.27 | 9,879,979 | -1.27(-5.17%) |
Aug 12, 2015 | 23.99 | 24.63 | 23.27 | 24.54 | 7,778,550 | -0.06(-0.26%) |
Aug 11, 2015 | 25.47 | 25.71 | 24.35 | 24.60 | 5,857,132 | -1.33(-5.13%) |
Aug 10, 2015 | 25.96 | 26.06 | 25.45 | 25.93 | 4,277,498 | +0.25(+0.97%) |
Aug 07, 2015 | 25.57 | 26.05 | 25.29 | 25.69 | 3,301,800 | +0.31(+1.21%) |
Aug 06, 2015 | 25.38 | 25.76 | 25.17 | 25.38 | 2,217,560 | +0.08(+0.33%) |
Aug 05, 2015 | 25.01 | 25.63 | 24.95 | 25.30 | 3,533,251 | +0.37(+1.49%) |
Aug 04, 2015 | 24.41 | 25.26 | 24.35 | 24.93 | 3,682,007 | +0.80(+3.30%) |
Aug 03, 2015 | 24.17 | 24.44 | 23.51 | 24.13 | 4,233,273 | +0.04(+0.15%) |
Jul 31, 2015 | 24.51 | 24.90 | 23.77 | 24.09 | 4,263,285 | -0.42(-1.70%) |
Jul 30, 2015 | 24.50 | 25.03 | 24.17 | 24.51 | 2,603,590 | -0.08(-0.31%) |
Jul 29, 2015 | 24.66 | 24.96 | 24.43 | 24.59 | 3,933,114 | +0.18(+0.73%) |
Jul 28, 2015 | 24.33 | 24.75 | 24.08 | 24.41 | 6,242,823 | +0.33(+1.35%) |
Jul 27, 2015 | 24.62 | 24.94 | 23.69 | 24.08 | 8,908,027 | -1.75(-6.77%) |
Jul 24, 2015 | 26.17 | 26.24 | 25.60 | 25.83 | 4,007,759 | -0.34(-1.28%) |
Jul 23, 2015 | 26.40 | 26.74 | 26.09 | 26.17 | 4,118,402 | +0.07(+0.27%) |
Jul 22, 2015 | 25.57 | 26.23 | 25.55 | 26.10 | 3,669,026 | -0.15(-0.58%) |
Jul 21, 2015 | 26.07 | 26.50 | 25.75 | 26.25 | 3,503,912 | +0.15(+0.59%) |
Jul 20, 2015 | 26.13 | 26.17 | 25.55 | 26.10 | 3,288,842 | -0.13(-0.51%) |
Jul 17, 2015 | 26.59 | 26.86 | 25.99 | 26.23 | 6,188,109 | +0.03(+0.12%) |
Jul 16, 2015 | 25.10 | 26.23 | 24.85 | 26.20 | 5,865,453 | +1.54(+6.26%) |
Jul 15, 2015 | 24.83 | 25.48 | 24.46 | 24.66 | 5,461,073 | -0.58(-2.29%) |
Jul 14, 2015 | 24.27 | 25.94 | 24.26 | 25.24 | 6,725,456 | +0.72(+2.96%) |
Jul 13, 2015 | 24.73 | 24.85 | 24.20 | 24.51 | 4,703,920 | +0.19(+0.78%) |
Jul 10, 2015 | 24.71 | 25.02 | 23.75 | 24.32 | 6,460,816 | -0.18(-0.72%) |
Jul 09, 2015 | 23.93 | 25.02 | 23.93 | 24.50 | 11,784,935 | +1.50(+6.51%) |
Jul 08, 2015 | 21.29 | 23.38 | 21.20 | 23.00 | 8,668,307 | +0.45(+1.98%) |
Jul 07, 2015 | 22.68 | 22.93 | 20.17 | 22.56 | 20,232,832 | -0.73(-3.14%) |
Jul 06, 2015 | 24.46 | 24.58 | 22.77 | 23.29 | 11,705,807 | -1.90(-7.55%) |
Jul 02, 2015 | 24.95 | 25.19 | 25.19 | 25.19 | 3,678,480 | +0.14(+0.55%) |
Jul 01, 2015 | 24.93 | 25.41 | 24.83 | 25.05 | 4,468,683 | -0.13(-0.51%) |
Jun 30, 2015 | 24.90 | 25.28 | 24.80 | 25.18 | 6,247,599 | +0.74(+3.03%) |
Jun 29, 2015 | 24.85 | 24.97 | 24.39 | 24.44 | 4,110,916 | -0.67(-2.68%) |
Jun 26, 2015 | 25.46 | 25.51 | 24.40 | 25.11 | 6,713,764 | -0.44(-1.73%) |
Jun 25, 2015 | 25.89 | 25.98 | 25.39 | 25.55 | 2,403,066 | -0.20(-0.78%) |
Jun 24, 2015 | 26.02 | 26.14 | 25.63 | 25.75 | 2,950,126 | -0.38(-1.47%) |
Jun 23, 2015 | 25.53 | 26.29 | 25.20 | 26.14 | 5,628,109 | +0.96(+3.80%) |
Jun 22, 2015 | 26.23 | 26.28 | 25.13 | 25.18 | 5,794,961 | -0.78(-3.01%) |
Jun 19, 2015 | 26.00 | 26.10 | 25.58 | 25.96 | 3,520,247 | -0.24(-0.90%) |
Jun 18, 2015 | 26.24 | 26.39 | 25.98 | 26.20 | 3,501,650 | -0.09(-0.35%) |
Jun 17, 2015 | 26.41 | 26.92 | 26.25 | 26.29 | 5,343,227 | +0.25(+0.94%) |
Jun 16, 2015 | 25.52 | 26.32 | 25.52 | 26.04 | 3,558,378 | +0.29(+1.13%) |
Jun 15, 2015 | 25.65 | 26.13 | 25.42 | 25.75 | 5,469,974 | -0.32(-1.21%) |
Jun 12, 2015 | 25.72 | 26.30 | 25.43 | 26.07 | 7,328,565 | +0.26(+1.00%) |
Jun 11, 2015 | 25.69 | 26.19 | 25.69 | 25.81 | 6,981,575 | +0.25(+0.97%) |
Jun 10, 2015 | 25.12 | 25.63 | 25.03 | 25.57 | 3,433,380 | +0.50(+2.00%) |
Jun 09, 2015 | 24.97 | 25.21 | 24.49 | 25.06 | 2,501,044 | +0.02(+0.10%) |
Jun 08, 2015 | 25.37 | 26.07 | 24.84 | 25.04 | 5,148,497 | -0.26(-1.04%) |
Jun 05, 2015 | 24.78 | 25.54 | 24.78 | 25.30 | 8,209,041 | +0.42(+1.68%) |
Jun 04, 2015 | 24.91 | 25.09 | 24.80 | 24.88 | 4,484,431 | -0.17(-0.67%) |
Jun 03, 2015 | 25.42 | 25.44 | 25.00 | 25.05 | 4,080,201 | -0.05(-0.20%) |
Jun 02, 2015 | 24.88 | 25.23 | 24.87 | 25.10 | 5,279,847 | +0.05(+0.18%) |