Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.77 | 25.85 | 25.24 | 25.56 | 2,418,202 | -0.32(-1.23%) |
Aug 28, 2015 | 26.00 | 26.09 | 25.51 | 25.88 | 789,812 | -0.12(-0.46%) |
Aug 27, 2015 | 25.90 | 26.01 | 25.56 | 26.00 | 1,025,433 | +0.30(+1.18%) |
Aug 26, 2015 | 25.63 | 25.78 | 24.97 | 25.70 | 1,496,518 | +0.41(+1.64%) |
Aug 25, 2015 | 26.22 | 26.34 | 25.24 | 25.28 | 1,562,504 | -0.66(-2.54%) |
Aug 24, 2015 | 26.61 | 26.89 | 25.87 | 25.94 | 1,217,922 | -1.24(-4.57%) |
Aug 21, 2015 | 27.00 | 27.52 | 26.99 | 27.18 | 1,135,328 | -0.23(-0.84%) |
Aug 20, 2015 | 27.53 | 27.79 | 27.38 | 27.41 | 1,044,833 | -0.23(-0.83%) |
Aug 19, 2015 | 27.58 | 27.85 | 27.42 | 27.64 | 1,169,002 | -0.06(-0.21%) |
Aug 18, 2015 | 27.88 | 27.97 | 27.65 | 27.70 | 718,671 | -0.25(-0.90%) |
Aug 17, 2015 | 27.85 | 28.12 | 27.66 | 27.95 | 695,904 | +0.11(+0.40%) |
Aug 14, 2015 | 27.54 | 27.89 | 27.41 | 27.84 | 1,306,001 | +0.27(+0.99%) |
Aug 13, 2015 | 27.56 | 27.75 | 27.32 | 27.57 | 1,331,245 | -0.08(-0.29%) |
Aug 12, 2015 | 27.16 | 27.70 | 27.09 | 27.65 | 1,319,171 | +0.42(+1.55%) |
Aug 11, 2015 | 26.83 | 27.25 | 26.74 | 27.23 | 1,126,336 | +0.39(+1.46%) |
Aug 10, 2015 | 26.81 | 27.11 | 26.72 | 26.84 | 855,099 | +0.05(+0.19%) |
Aug 07, 2015 | 26.50 | 26.89 | 26.39 | 26.78 | 717,621 | +0.23(+0.86%) |
Aug 06, 2015 | 26.47 | 26.58 | 26.27 | 26.55 | 754,065 | +0.12(+0.45%) |
Aug 05, 2015 | 26.48 | 26.64 | 26.41 | 26.44 | 447,335 | +0.05(+0.20%) |
Aug 04, 2015 | 26.71 | 26.72 | 26.32 | 26.38 | 526,693 | -0.36(-1.33%) |
Aug 03, 2015 | 26.72 | 26.95 | 26.58 | 26.74 | 612,291 | +0.09(+0.33%) |
Jul 31, 2015 | 26.57 | 26.99 | 26.57 | 26.65 | 767,799 | +0.25(+0.95%) |
Jul 30, 2015 | 26.22 | 26.66 | 26.10 | 26.40 | 1,317,079 | +0.13(+0.48%) |
Jul 29, 2015 | 25.69 | 26.29 | 25.56 | 26.27 | 1,455,140 | +0.55(+2.13%) |
Jul 28, 2015 | 24.70 | 25.73 | 24.65 | 25.73 | 1,503,809 | +0.43(+1.70%) |
Jul 27, 2015 | 25.01 | 25.36 | 25.01 | 25.30 | 1,410,211 | +0.27(+1.06%) |
Jul 24, 2015 | 24.99 | 25.23 | 24.53 | 25.03 | 825,265 | +0.04(+0.18%) |
Jul 23, 2015 | 25.24 | 25.26 | 24.80 | 24.99 | 721,855 | -0.31(-1.23%) |
Jul 22, 2015 | 25.09 | 25.43 | 25.02 | 25.30 | 458,631 | +0.14(+0.56%) |
Jul 21, 2015 | 25.31 | 25.37 | 25.01 | 25.16 | 816,109 | -0.20(-0.79%) |
Jul 20, 2015 | 25.50 | 25.53 | 25.23 | 25.36 | 786,076 | -0.18(-0.70%) |
Jul 17, 2015 | 25.88 | 25.94 | 25.52 | 25.53 | 848,958 | -0.42(-1.63%) |
Jul 16, 2015 | 25.53 | 26.01 | 25.53 | 25.95 | 875,326 | +0.43(+1.68%) |
Jul 15, 2015 | 25.43 | 25.56 | 25.16 | 25.53 | 758,528 | +0.10(+0.38%) |
Jul 14, 2015 | 25.50 | 25.58 | 25.39 | 25.43 | 1,054,502 | -0.06(-0.23%) |
Jul 13, 2015 | 25.57 | 25.70 | 25.35 | 25.49 | 569,459 | +0.06(+0.23%) |
Jul 10, 2015 | 25.24 | 25.70 | 25.16 | 25.43 | 884,160 | +0.16(+0.64%) |
Jul 09, 2015 | 25.57 | 25.80 | 25.17 | 25.27 | 1,063,509 | -0.25(-0.99%) |
Jul 08, 2015 | 25.64 | 25.82 | 25.50 | 25.52 | 744,992 | -0.21(-0.83%) |
Jul 07, 2015 | 25.31 | 25.88 | 25.28 | 25.73 | 1,067,528 | +0.53(+2.08%) |
Jul 06, 2015 | 25.02 | 25.24 | 24.91 | 25.21 | 906,589 | +0.20(+0.80%) |
Jul 02, 2015 | 24.89 | 25.01 | 25.01 | 25.01 | 712,212 | +0.28(+1.14%) |
Jul 01, 2015 | 24.58 | 24.74 | 24.49 | 24.73 | 713,123 | +0.18(+0.75%) |
Jun 30, 2015 | 24.65 | 24.74 | 24.45 | 24.54 | 1,315,285 | -0.01(-0.03%) |
Jun 29, 2015 | 24.56 | 24.99 | 24.53 | 24.55 | 805,758 | -0.11(-0.45%) |
Jun 26, 2015 | 24.58 | 24.70 | 24.45 | 24.66 | 1,651,924 | +0.10(+0.42%) |
Jun 25, 2015 | 24.73 | 24.73 | 24.52 | 24.56 | 1,393,783 | -0.13(-0.51%) |
Jun 24, 2015 | 24.85 | 24.97 | 24.58 | 24.68 | 1,468,780 | -0.17(-0.69%) |
Jun 23, 2015 | 25.17 | 25.23 | 24.78 | 24.85 | 1,510,968 | -0.30(-1.21%) |
Jun 22, 2015 | 25.21 | 25.23 | 24.98 | 25.16 | 1,585,718 | +0.04(+0.15%) |
Jun 19, 2015 | 25.06 | 25.18 | 24.90 | 25.12 | 1,421,274 | +0.07(+0.26%) |
Jun 18, 2015 | 24.61 | 25.09 | 24.61 | 25.05 | 638,444 | +0.48(+1.94%) |
Jun 17, 2015 | 24.50 | 24.63 | 24.36 | 24.58 | 806,977 | +0.10(+0.42%) |
Jun 16, 2015 | 24.39 | 24.48 | 24.28 | 24.47 | 1,559,939 | +0.07(+0.27%) |
Jun 15, 2015 | 24.43 | 24.55 | 24.25 | 24.41 | 999,522 | -0.10(-0.39%) |
Jun 12, 2015 | 24.65 | 24.74 | 24.39 | 24.50 | 873,644 | -0.26(-1.07%) |
Jun 11, 2015 | 24.74 | 24.80 | 24.64 | 24.77 | 483,351 | +0.19(+0.78%) |
Jun 10, 2015 | 24.58 | 24.71 | 24.44 | 24.58 | 1,134,543 | +0.16(+0.66%) |
Jun 09, 2015 | 24.73 | 24.80 | 24.41 | 24.41 | 1,479,610 | -0.34(-1.36%) |
Jun 08, 2015 | 24.83 | 24.91 | 24.60 | 24.75 | 1,422,809 | -0.05(-0.21%) |
Jun 05, 2015 | 24.99 | 25.16 | 24.65 | 24.80 | 1,591,939 | -0.43(-1.71%) |
Jun 04, 2015 | 25.07 | 25.33 | 25.03 | 25.24 | 877,083 | +0.07(+0.29%) |
Jun 03, 2015 | 25.16 | 25.35 | 24.97 | 25.16 | 1,144,558 | -0.04(-0.15%) |
Jun 02, 2015 | 25.43 | 25.57 | 25.04 | 25.20 | 1,072,555 | -0.43(-1.69%) |