Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.93 | 23.13 | 22.37 | 22.59 | 2,353,994 | -0.42(-1.84%) |
Aug 28, 2015 | 22.90 | 23.02 | 22.60 | 23.01 | 1,297,748 | +0.07(+0.31%) |
Aug 27, 2015 | 22.77 | 23.11 | 22.62 | 22.94 | 2,289,080 | +0.57(+2.53%) |
Aug 26, 2015 | 22.03 | 22.44 | 21.55 | 22.37 | 3,891,216 | +0.95(+4.42%) |
Aug 25, 2015 | 22.59 | 22.63 | 21.43 | 21.43 | 3,697,236 | -0.43(-1.95%) |
Aug 24, 2015 | 21.48 | 22.55 | 21.23 | 21.85 | 4,974,958 | -0.88(-3.85%) |
Aug 21, 2015 | 23.41 | 23.53 | 22.72 | 22.73 | 3,213,666 | -0.93(-3.91%) |
Aug 20, 2015 | 23.97 | 24.02 | 23.63 | 23.65 | 1,821,320 | -0.58(-2.41%) |
Aug 19, 2015 | 24.56 | 24.62 | 24.00 | 24.24 | 2,511,945 | -0.34(-1.39%) |
Aug 18, 2015 | 24.57 | 24.69 | 24.26 | 24.58 | 2,988,476 | +0.02(+0.09%) |
Aug 17, 2015 | 24.44 | 24.68 | 24.14 | 24.56 | 2,291,130 | -0.01(-0.06%) |
Aug 14, 2015 | 24.58 | 24.88 | 24.53 | 24.57 | 3,286,280 | +0.01(+0.03%) |
Aug 13, 2015 | 24.39 | 24.77 | 24.14 | 24.57 | 2,110,257 | +0.08(+0.32%) |
Aug 12, 2015 | 24.42 | 24.55 | 24.07 | 24.49 | 3,794,805 | +0.11(+0.44%) |
Aug 11, 2015 | 24.46 | 24.58 | 24.24 | 24.38 | 2,737,019 | -0.34(-1.38%) |
Aug 10, 2015 | 24.69 | 24.86 | 24.57 | 24.72 | 3,994,888 | +0.16(+0.64%) |
Aug 07, 2015 | 24.69 | 24.69 | 24.29 | 24.57 | 2,372,015 | -0.19(-0.75%) |
Aug 06, 2015 | 24.86 | 25.03 | 24.68 | 24.75 | 1,723,688 | -0.11(-0.43%) |
Aug 05, 2015 | 25.00 | 25.09 | 24.82 | 24.86 | 2,008,410 | +0.06(+0.23%) |
Aug 04, 2015 | 24.79 | 25.03 | 24.59 | 24.80 | 1,938,502 | +0.08(+0.32%) |
Aug 03, 2015 | 24.78 | 24.79 | 24.53 | 24.72 | 1,404,021 | -0.07(-0.29%) |
Jul 31, 2015 | 24.78 | 25.18 | 24.73 | 24.79 | 1,319,153 | +0.11(+0.46%) |
Jul 30, 2015 | 24.86 | 24.89 | 24.54 | 24.68 | 3,348,104 | -0.22(-0.89%) |
Jul 29, 2015 | 24.59 | 25.06 | 24.49 | 24.90 | 3,115,891 | +0.35(+1.42%) |
Jul 28, 2015 | 24.62 | 24.74 | 24.30 | 24.55 | 2,616,684 | +0.09(+0.38%) |
Jul 27, 2015 | 24.62 | 24.78 | 24.34 | 24.46 | 1,547,487 | -0.19(-0.78%) |
Jul 24, 2015 | 24.87 | 24.97 | 24.57 | 24.65 | 1,181,486 | -0.16(-0.66%) |
Jul 23, 2015 | 25.15 | 25.24 | 24.70 | 24.82 | 1,417,180 | -0.38(-1.50%) |
Jul 22, 2015 | 25.10 | 25.38 | 25.00 | 25.19 | 900,382 | -0.12(-0.48%) |
Jul 21, 2015 | 25.42 | 25.54 | 25.02 | 25.31 | 1,150,493 | -0.08(-0.31%) |
Jul 20, 2015 | 25.84 | 25.89 | 25.38 | 25.39 | 1,116,271 | -0.36(-1.41%) |
Jul 17, 2015 | 25.73 | 25.80 | 25.53 | 25.75 | 1,334,442 | +0.09(+0.36%) |
Jul 16, 2015 | 25.43 | 25.74 | 25.29 | 25.66 | 1,205,497 | +0.37(+1.46%) |
Jul 15, 2015 | 25.19 | 25.34 | 25.02 | 25.29 | 1,715,002 | +0.06(+0.25%) |
Jul 14, 2015 | 24.94 | 25.31 | 24.81 | 25.23 | 1,615,637 | +0.23(+0.91%) |
Jul 13, 2015 | 24.96 | 25.08 | 24.85 | 25.00 | 840,288 | +0.21(+0.86%) |
Jul 10, 2015 | 24.66 | 24.85 | 24.47 | 24.79 | 1,617,589 | +0.34(+1.40%) |
Jul 09, 2015 | 25.16 | 25.35 | 24.42 | 24.44 | 2,557,212 | -0.44(-1.77%) |
Jul 08, 2015 | 25.30 | 25.38 | 24.80 | 24.89 | 1,436,581 | -0.59(-2.32%) |
Jul 07, 2015 | 25.28 | 25.52 | 24.96 | 25.48 | 1,066,498 | +0.14(+0.56%) |
Jul 06, 2015 | 24.63 | 25.49 | 24.47 | 25.33 | 1,505,193 | +0.14(+0.56%) |
Jul 02, 2015 | 24.94 | 25.19 | 25.19 | 25.19 | 1,335,398 | +0.11(+0.43%) |
Jul 01, 2015 | 25.08 | 25.20 | 24.95 | 25.09 | 841,094 | +0.22(+0.89%) |
Jun 30, 2015 | 25.02 | 25.06 | 24.73 | 24.86 | 1,660,187 | -0.02(-0.09%) |
Jun 29, 2015 | 25.92 | 25.92 | 24.87 | 24.89 | 2,052,005 | -1.27(-4.84%) |
Jun 26, 2015 | 25.90 | 26.20 | 25.80 | 26.15 | 3,723,601 | +0.17(+0.66%) |
Jun 25, 2015 | 26.00 | 26.04 | 25.88 | 25.98 | 2,412,667 | +0.14(+0.52%) |
Jun 24, 2015 | 25.67 | 25.98 | 25.58 | 25.85 | 1,647,799 | +0.20(+0.78%) |
Jun 23, 2015 | 25.62 | 25.66 | 25.53 | 25.65 | 3,952,621 | +0.09(+0.33%) |
Jun 22, 2015 | 25.47 | 25.65 | 25.43 | 25.56 | 4,043,576 | +0.15(+0.59%) |
Jun 19, 2015 | 25.24 | 25.51 | 25.18 | 25.41 | 2,529,823 | +0.04(+0.14%) |
Jun 18, 2015 | 24.86 | 25.41 | 24.72 | 25.38 | 1,798,564 | +0.78(+3.15%) |
Jun 17, 2015 | 24.70 | 24.79 | 24.30 | 24.60 | 1,731,517 | -0.10(-0.40%) |
Jun 16, 2015 | 24.91 | 24.91 | 24.62 | 24.70 | 953,721 | -0.23(-0.94%) |
Jun 15, 2015 | 24.67 | 25.00 | 24.57 | 24.94 | 862,384 | +0.15(+0.60%) |
Jun 12, 2015 | 24.91 | 24.96 | 24.58 | 24.79 | 1,317,040 | -0.38(-1.50%) |
Jun 11, 2015 | 25.34 | 25.34 | 25.06 | 25.16 | 595,223 | -0.06(-0.25%) |
Jun 10, 2015 | 25.28 | 25.45 | 25.14 | 25.23 | 1,690,331 | +0.24(+0.97%) |
Jun 09, 2015 | 24.42 | 25.03 | 24.29 | 24.99 | 2,132,017 | +0.64(+2.63%) |
Jun 08, 2015 | 24.45 | 24.45 | 24.09 | 24.35 | 1,568,459 | -0.09(-0.38%) |
Jun 05, 2015 | 24.58 | 24.60 | 24.28 | 24.44 | 1,207,227 | -0.23(-0.92%) |
Jun 04, 2015 | 25.00 | 25.16 | 24.47 | 24.67 | 1,570,110 | -0.47(-1.87%) |
Jun 03, 2015 | 25.33 | 25.39 | 25.09 | 25.14 | 794,904 | -0.27(-1.06%) |
Jun 02, 2015 | 25.31 | 25.49 | 25.19 | 25.41 | 986,895 | +0.22(+0.88%) |