Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.09 | 24.12 | 24.03 | 24.04 | 2,926,681 | -0.04(-0.15%) |
Aug 28, 2015 | 24.01 | 24.09 | 24.00 | 24.08 | 3,112,016 | +0.06(+0.26%) |
Aug 27, 2015 | 23.91 | 24.02 | 23.89 | 24.02 | 5,884,813 | +0.17(+0.70%) |
Aug 26, 2015 | 23.82 | 23.86 | 23.74 | 23.85 | 4,652,009 | +0.14(+0.60%) |
Aug 25, 2015 | 23.85 | 23.87 | 23.71 | 23.71 | 9,674,109 | +0.15(+0.63%) |
Aug 24, 2015 | 23.72 | 23.82 | 19.90 | 23.56 | 16,320,634 | -0.46(-1.92%) |
Aug 21, 2015 | 24.13 | 24.15 | 24.02 | 24.02 | 4,104,031 | -0.12(-0.51%) |
Aug 20, 2015 | 24.19 | 24.20 | 24.15 | 24.15 | 2,687,391 | -0.04(-0.18%) |
Aug 19, 2015 | 24.24 | 24.25 | 24.19 | 24.19 | 3,089,169 | -0.06(-0.23%) |
Aug 18, 2015 | 24.28 | 24.29 | 24.24 | 24.25 | 1,867,175 | -0.04(-0.15%) |
Aug 17, 2015 | 24.27 | 24.29 | 24.26 | 24.28 | 2,317,571 | +0.01(+0.03%) |
Aug 14, 2015 | 24.28 | 24.28 | 24.24 | 24.28 | 1,428,168 | +0.01(+0.03%) |
Aug 13, 2015 | 24.27 | 24.29 | 24.25 | 24.27 | 2,044,103 | -0.02(-0.08%) |
Aug 12, 2015 | 24.28 | 24.29 | 24.23 | 24.29 | 3,212,692 | +0.00(+0.00%) |
Aug 11, 2015 | 24.27 | 24.29 | 24.24 | 24.29 | 2,835,039 | +0.00(+0.00%) |
Aug 10, 2015 | 24.23 | 24.29 | 24.19 | 24.29 | 4,338,854 | +0.09(+0.36%) |
Aug 07, 2015 | 24.22 | 24.25 | 24.18 | 24.20 | 2,052,737 | -0.02(-0.08%) |
Aug 06, 2015 | 24.23 | 24.24 | 24.19 | 24.22 | 3,621,652 | -0.01(-0.05%) |
Aug 05, 2015 | 24.21 | 24.28 | 24.20 | 24.23 | 2,119,232 | +0.02(+0.08%) |
Aug 04, 2015 | 24.25 | 24.27 | 24.19 | 24.21 | 2,231,602 | -0.02(-0.09%) |
Aug 03, 2015 | 24.22 | 24.25 | 24.21 | 24.24 | 3,192,377 | +0.01(+0.05%) |
Jul 31, 2015 | 24.20 | 24.22 | 24.19 | 24.22 | 2,505,998 | +0.05(+0.20%) |
Jul 30, 2015 | 24.16 | 24.18 | 24.15 | 24.17 | 2,639,205 | +0.03(+0.13%) |
Jul 29, 2015 | 24.16 | 24.17 | 24.10 | 24.14 | 3,019,711 | -0.02(-0.08%) |
Jul 28, 2015 | 24.10 | 24.17 | 24.08 | 24.16 | 3,208,046 | +0.08(+0.33%) |
Jul 27, 2015 | 24.09 | 24.11 | 24.06 | 24.08 | 2,369,149 | -0.02(-0.10%) |
Jul 24, 2015 | 24.12 | 24.12 | 24.07 | 24.11 | 1,662,205 | -0.02(-0.08%) |
Jul 23, 2015 | 24.14 | 24.16 | 24.10 | 24.13 | 2,711,092 | -0.02(-0.08%) |
Jul 22, 2015 | 24.22 | 24.22 | 24.14 | 24.14 | 2,165,916 | -0.07(-0.28%) |
Jul 21, 2015 | 24.22 | 24.22 | 24.17 | 24.21 | 2,098,572 | -0.01(-0.05%) |
Jul 20, 2015 | 24.23 | 24.24 | 24.21 | 24.22 | 2,321,947 | +0.01(+0.05%) |
Jul 17, 2015 | 24.21 | 24.23 | 24.15 | 24.21 | 4,474,300 | -0.01(-0.03%) |
Jul 16, 2015 | 24.14 | 24.22 | 24.13 | 24.22 | 5,611,764 | +0.10(+0.43%) |
Jul 15, 2015 | 24.08 | 24.13 | 24.06 | 24.11 | 3,099,891 | +0.06(+0.23%) |
Jul 14, 2015 | 24.05 | 24.06 | 24.02 | 24.06 | 1,743,509 | +0.04(+0.15%) |
Jul 13, 2015 | 23.97 | 24.06 | 23.97 | 24.02 | 5,153,399 | +0.07(+0.31%) |
Jul 10, 2015 | 23.91 | 23.97 | 23.91 | 23.95 | 2,028,082 | +0.04(+0.18%) |
Jul 09, 2015 | 23.92 | 23.94 | 23.90 | 23.90 | 2,393,877 | +0.06(+0.26%) |
Jul 08, 2015 | 23.91 | 23.94 | 23.83 | 23.84 | 5,584,142 | -0.10(-0.41%) |
Jul 07, 2015 | 23.96 | 23.97 | 23.89 | 23.94 | 3,319,608 | +0.02(+0.08%) |
Jul 06, 2015 | 23.96 | 23.98 | 23.92 | 23.92 | 2,280,983 | -0.04(-0.18%) |
Jul 02, 2015 | 23.97 | 23.97 | 23.97 | 23.97 | 1,830,665 | +0.04(+0.16%) |
Jul 01, 2015 | 23.92 | 23.95 | 23.89 | 23.93 | 2,953,866 | +0.03(+0.13%) |
Jun 30, 2015 | 23.90 | 23.94 | 23.85 | 23.90 | 2,477,182 | +0.04(+0.18%) |
Jun 29, 2015 | 23.93 | 23.95 | 23.85 | 23.85 | 3,482,323 | -0.13(-0.53%) |
Jun 26, 2015 | 23.98 | 23.99 | 23.92 | 23.98 | 3,715,498 | -0.01(-0.03%) |
Jun 25, 2015 | 23.99 | 24.00 | 23.96 | 23.99 | 2,047,493 | +0.00(+0.00%) |
Jun 24, 2015 | 24.00 | 24.03 | 23.96 | 23.99 | 2,299,801 | +0.00(+0.00%) |
Jun 23, 2015 | 23.96 | 24.00 | 23.95 | 23.99 | 2,330,081 | +0.02(+0.08%) |
Jun 22, 2015 | 23.98 | 24.01 | 23.96 | 23.97 | 2,069,089 | +0.03(+0.13%) |
Jun 19, 2015 | 23.95 | 23.98 | 23.94 | 23.94 | 3,155,941 | +0.00(+0.00%) |
Jun 18, 2015 | 24.01 | 24.07 | 23.93 | 23.94 | 12,896,002 | -0.07(-0.28%) |
Jun 17, 2015 | 24.07 | 24.09 | 23.98 | 24.01 | 2,078,458 | -0.05(-0.23%) |
Jun 16, 2015 | 24.01 | 24.07 | 23.93 | 24.06 | 2,020,984 | +0.04(+0.18%) |
Jun 15, 2015 | 23.98 | 24.03 | 23.94 | 24.02 | 2,894,401 | +0.04(+0.15%) |
Jun 12, 2015 | 24.01 | 24.02 | 23.98 | 23.98 | 1,751,427 | -0.04(-0.15%) |
Jun 11, 2015 | 24.03 | 24.05 | 24.00 | 24.02 | 2,142,894 | +0.02(+0.10%) |
Jun 10, 2015 | 24.00 | 24.03 | 23.97 | 24.00 | 2,596,682 | -0.02(-0.08%) |
Jun 09, 2015 | 24.06 | 24.07 | 23.98 | 24.01 | 2,992,159 | -0.05(-0.23%) |
Jun 08, 2015 | 24.08 | 24.11 | 24.04 | 24.07 | 2,147,085 | -0.01(-0.05%) |
Jun 05, 2015 | 24.10 | 24.15 | 24.05 | 24.08 | 3,391,014 | -0.08(-0.34%) |
Jun 04, 2015 | 24.13 | 24.18 | 24.11 | 24.16 | 3,349,244 | +0.04(+0.16%) |
Jun 03, 2015 | 24.12 | 24.15 | 24.09 | 24.12 | 3,491,875 | -0.04(-0.15%) |
Jun 02, 2015 | 24.09 | 24.17 | 24.03 | 24.16 | 4,518,757 | +0.03(+0.13%) |