Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.27 | 16.82 | 16.17 | 16.79 | 30,171,490 | -0.34(-2.01%) |
Aug 28, 2015 | 17.29 | 17.54 | 17.02 | 17.14 | 29,654,394 | -0.40(-2.27%) |
Aug 27, 2015 | 17.01 | 17.64 | 17.01 | 17.53 | 51,660,136 | +0.82(+4.93%) |
Aug 26, 2015 | 16.07 | 16.72 | 15.90 | 16.71 | 33,265,672 | +0.65(+4.03%) |
Aug 25, 2015 | 16.78 | 16.80 | 16.06 | 16.06 | 28,403,604 | -0.14(-0.87%) |
Aug 24, 2015 | 15.74 | 16.66 | 15.54 | 16.21 | 42,886,096 | -0.74(-4.34%) |
Aug 21, 2015 | 17.16 | 17.24 | 16.94 | 16.94 | 30,633,972 | -0.61(-3.50%) |
Aug 20, 2015 | 17.27 | 17.63 | 17.16 | 17.55 | 22,127,228 | +0.18(+1.01%) |
Aug 19, 2015 | 17.53 | 17.60 | 17.06 | 17.38 | 35,007,556 | -0.41(-2.31%) |
Aug 18, 2015 | 17.53 | 18.06 | 17.38 | 17.79 | 31,397,840 | +0.14(+0.76%) |
Aug 17, 2015 | 17.65 | 17.93 | 17.60 | 17.66 | 15,580,598 | -0.09(-0.49%) |
Aug 14, 2015 | 17.80 | 17.94 | 17.71 | 17.74 | 11,269,666 | +0.08(+0.46%) |
Aug 13, 2015 | 17.99 | 18.01 | 17.64 | 17.66 | 31,644,142 | -0.41(-2.28%) |
Aug 12, 2015 | 18.12 | 18.19 | 17.90 | 18.07 | 27,739,216 | -0.14(-0.78%) |
Aug 11, 2015 | 18.28 | 18.37 | 17.95 | 18.22 | 27,229,160 | -0.51(-2.70%) |
Aug 10, 2015 | 18.11 | 18.74 | 18.08 | 18.72 | 25,269,910 | +0.65(+3.58%) |
Aug 07, 2015 | 18.22 | 18.37 | 18.00 | 18.07 | 22,249,380 | -0.29(-1.58%) |
Aug 06, 2015 | 18.50 | 18.62 | 18.28 | 18.36 | 30,468,512 | -0.38(-2.02%) |
Aug 05, 2015 | 18.96 | 19.03 | 18.71 | 18.74 | 14,598,312 | -0.16(-0.82%) |
Aug 04, 2015 | 18.88 | 19.02 | 18.66 | 18.90 | 16,626,979 | -0.03(-0.14%) |
Aug 03, 2015 | 19.16 | 19.22 | 18.90 | 18.93 | 23,802,832 | -0.44(-2.27%) |
Jul 31, 2015 | 19.53 | 19.65 | 19.24 | 19.36 | 18,728,392 | +0.12(+0.63%) |
Jul 30, 2015 | 19.61 | 19.69 | 19.13 | 19.24 | 23,057,626 | -0.39(-1.99%) |
Jul 29, 2015 | 19.34 | 19.69 | 19.17 | 19.63 | 23,531,418 | +0.38(+1.96%) |
Jul 28, 2015 | 19.14 | 19.30 | 18.58 | 19.26 | 50,991,364 | +0.32(+1.71%) |
Jul 27, 2015 | 19.06 | 19.27 | 18.90 | 18.93 | 29,171,232 | -0.30(-1.58%) |
Jul 24, 2015 | 19.48 | 19.51 | 19.00 | 19.24 | 39,707,168 | -0.49(-2.46%) |
Jul 23, 2015 | 20.07 | 20.32 | 19.67 | 19.72 | 40,639,032 | -0.84(-4.07%) |
Jul 22, 2015 | 20.85 | 20.86 | 20.44 | 20.56 | 16,426,008 | -0.56(-2.65%) |
Jul 21, 2015 | 21.00 | 21.26 | 20.99 | 21.12 | 19,326,648 | +0.10(+0.48%) |
Jul 20, 2015 | 21.16 | 21.16 | 20.91 | 21.02 | 17,584,540 | -0.26(-1.21%) |
Jul 17, 2015 | 21.83 | 21.84 | 21.27 | 21.27 | 22,389,666 | -0.55(-2.51%) |
Jul 16, 2015 | 22.08 | 22.09 | 21.70 | 21.82 | 12,264,618 | -0.09(-0.40%) |
Jul 15, 2015 | 21.93 | 22.04 | 21.77 | 21.91 | 14,430,492 | -0.17(-0.76%) |
Jul 14, 2015 | 21.90 | 22.22 | 21.82 | 22.08 | 12,477,923 | +0.07(+0.31%) |
Jul 13, 2015 | 21.71 | 22.02 | 21.56 | 22.01 | 15,548,034 | +0.37(+1.72%) |
Jul 10, 2015 | 21.33 | 21.65 | 21.19 | 21.64 | 19,959,694 | +0.65(+3.09%) |
Jul 09, 2015 | 21.21 | 21.44 | 20.97 | 20.99 | 14,406,775 | +0.23(+1.11%) |
Jul 08, 2015 | 21.00 | 21.15 | 20.76 | 20.76 | 28,940,696 | -0.68(-3.18%) |
Jul 07, 2015 | 21.26 | 21.48 | 20.81 | 21.44 | 26,575,000 | -0.09(-0.41%) |
Jul 06, 2015 | 21.50 | 21.80 | 21.40 | 21.53 | 20,019,202 | -0.73(-3.27%) |
Jul 02, 2015 | 21.96 | 22.26 | 22.26 | 22.26 | 11,311,497 | +0.49(+2.23%) |
Jul 01, 2015 | 22.14 | 22.23 | 21.76 | 21.77 | 13,144,859 | -0.34(-1.56%) |
Jun 30, 2015 | 22.18 | 22.29 | 21.98 | 22.12 | 17,206,836 | +0.17(+0.77%) |
Jun 29, 2015 | 21.98 | 22.10 | 21.76 | 21.95 | 12,560,746 | -0.38(-1.69%) |
Jun 26, 2015 | 22.10 | 22.39 | 22.00 | 22.33 | 15,652,716 | +0.32(+1.47%) |
Jun 25, 2015 | 22.34 | 22.39 | 21.86 | 22.00 | 15,541,650 | -0.42(-1.89%) |
Jun 24, 2015 | 22.57 | 22.76 | 22.36 | 22.43 | 11,755,223 | -0.19(-0.82%) |
Jun 23, 2015 | 22.53 | 22.69 | 22.45 | 22.61 | 11,341,690 | +0.02(+0.09%) |
Jun 22, 2015 | 22.77 | 22.82 | 22.55 | 22.59 | 13,865,405 | +0.19(+0.86%) |
Jun 19, 2015 | 22.53 | 22.64 | 22.31 | 22.40 | 26,532,096 | -0.48(-2.11%) |
Jun 18, 2015 | 22.63 | 22.95 | 22.51 | 22.88 | 24,393,334 | +0.40(+1.80%) |
Jun 17, 2015 | 22.23 | 22.61 | 22.04 | 22.48 | 13,768,151 | +0.07(+0.30%) |
Jun 16, 2015 | 22.16 | 22.55 | 22.11 | 22.41 | 16,839,918 | +0.48(+2.21%) |
Jun 15, 2015 | 21.92 | 22.12 | 21.81 | 21.93 | 13,254,061 | -0.18(-0.81%) |
Jun 12, 2015 | 22.18 | 22.20 | 21.95 | 22.11 | 18,945,812 | -0.19(-0.86%) |
Jun 11, 2015 | 22.14 | 22.33 | 21.90 | 22.30 | 25,062,730 | +0.01(+0.06%) |
Jun 10, 2015 | 22.63 | 22.65 | 22.21 | 22.29 | 31,300,976 | +0.30(+1.39%) |
Jun 09, 2015 | 22.06 | 22.22 | 21.94 | 21.98 | 14,684,695 | +0.08(+0.36%) |
Jun 08, 2015 | 22.01 | 22.05 | 21.88 | 21.90 | 16,188,629 | +0.22(+1.01%) |
Jun 05, 2015 | 21.57 | 21.85 | 21.39 | 21.68 | 21,335,158 | -0.05(-0.21%) |
Jun 04, 2015 | 21.87 | 22.06 | 21.63 | 21.73 | 14,367,790 | -0.32(-1.44%) |
Jun 03, 2015 | 22.26 | 22.35 | 21.98 | 22.05 | 20,435,202 | -0.21(-0.95%) |
Jun 02, 2015 | 21.86 | 22.30 | 21.80 | 22.26 | 24,203,124 | +0.73(+3.39%) |