Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.68 | 23.96 | 23.60 | 23.88 | 6,012,435 | -0.03(-0.12%) |
Aug 28, 2015 | 23.76 | 23.93 | 23.64 | 23.91 | 5,030,703 | +0.02(+0.07%) |
Aug 27, 2015 | 23.56 | 23.95 | 23.37 | 23.89 | 6,376,517 | +0.70(+3.00%) |
Aug 26, 2015 | 23.05 | 23.24 | 22.67 | 23.19 | 7,708,650 | +0.69(+3.06%) |
Aug 25, 2015 | 23.63 | 23.63 | 22.48 | 22.51 | 7,615,833 | -0.43(-1.88%) |
Aug 24, 2015 | 22.68 | 23.61 | 20.95 | 22.94 | 12,523,675 | -1.19(-4.92%) |
Aug 21, 2015 | 24.73 | 24.87 | 24.11 | 24.12 | 7,855,505 | -0.84(-3.35%) |
Aug 20, 2015 | 25.46 | 25.53 | 24.95 | 24.96 | 8,636,312 | -0.73(-2.85%) |
Aug 19, 2015 | 25.96 | 26.06 | 25.57 | 25.69 | 10,722,346 | -0.62(-2.37%) |
Aug 18, 2015 | 26.22 | 26.34 | 26.20 | 26.32 | 3,059,209 | +0.02(+0.08%) |
Aug 17, 2015 | 26.07 | 26.32 | 25.88 | 26.30 | 4,585,787 | +0.07(+0.25%) |
Aug 14, 2015 | 26.00 | 26.24 | 25.98 | 26.23 | 4,303,420 | +0.24(+0.92%) |
Aug 13, 2015 | 25.98 | 26.17 | 25.91 | 25.99 | 2,924,778 | +0.02(+0.09%) |
Aug 12, 2015 | 25.87 | 26.03 | 25.56 | 25.97 | 5,483,158 | -0.05(-0.20%) |
Aug 11, 2015 | 25.97 | 26.13 | 25.86 | 26.02 | 3,669,476 | -0.28(-1.05%) |
Aug 10, 2015 | 26.08 | 26.32 | 26.08 | 26.30 | 4,119,966 | +0.36(+1.37%) |
Aug 07, 2015 | 25.78 | 25.95 | 25.70 | 25.94 | 4,771,143 | +0.15(+0.57%) |
Aug 06, 2015 | 25.96 | 26.03 | 25.75 | 25.79 | 5,250,581 | -0.17(-0.66%) |
Aug 05, 2015 | 26.07 | 26.24 | 25.95 | 25.96 | 3,814,042 | +0.07(+0.27%) |
Aug 04, 2015 | 25.94 | 26.13 | 25.86 | 25.89 | 3,887,866 | -0.04(-0.16%) |
Aug 03, 2015 | 25.90 | 25.93 | 25.68 | 25.93 | 4,086,649 | -0.01(-0.03%) |
Jul 31, 2015 | 25.97 | 26.04 | 25.89 | 25.94 | 5,953,375 | +0.00(+0.02%) |
Jul 30, 2015 | 26.05 | 26.19 | 25.88 | 25.94 | 6,566,341 | -0.20(-0.77%) |
Jul 29, 2015 | 25.19 | 26.18 | 25.17 | 26.14 | 10,295,053 | +0.90(+3.55%) |
Jul 28, 2015 | 25.04 | 25.30 | 24.87 | 25.25 | 5,592,914 | +0.32(+1.30%) |
Jul 27, 2015 | 24.90 | 25.01 | 24.76 | 24.92 | 3,308,674 | -0.16(-0.63%) |
Jul 24, 2015 | 25.06 | 25.29 | 25.02 | 25.08 | 5,046,451 | +0.02(+0.10%) |
Jul 23, 2015 | 25.07 | 25.17 | 24.96 | 25.06 | 3,828,611 | -0.01(-0.03%) |
Jul 22, 2015 | 25.04 | 25.17 | 24.96 | 25.06 | 3,955,251 | +0.03(+0.13%) |
Jul 21, 2015 | 24.98 | 25.16 | 24.91 | 25.03 | 4,518,428 | +0.10(+0.39%) |
Jul 20, 2015 | 24.98 | 25.06 | 24.73 | 24.93 | 5,549,044 | -0.01(-0.05%) |
Jul 17, 2015 | 25.19 | 25.19 | 24.78 | 24.95 | 3,990,916 | -0.26(-1.01%) |
Jul 16, 2015 | 25.17 | 25.29 | 25.04 | 25.20 | 3,916,922 | +0.17(+0.70%) |
Jul 15, 2015 | 24.95 | 25.03 | 24.85 | 25.03 | 6,609,885 | +0.15(+0.62%) |
Jul 14, 2015 | 24.86 | 25.01 | 24.78 | 24.87 | 7,547,694 | -0.00(-0.02%) |
Jul 13, 2015 | 24.61 | 24.98 | 24.54 | 24.88 | 13,865,846 | -0.12(-0.47%) |
Jul 10, 2015 | 24.85 | 25.03 | 24.84 | 25.00 | 6,483,434 | +0.43(+1.73%) |
Jul 09, 2015 | 24.79 | 24.87 | 24.53 | 24.57 | 5,795,121 | +0.08(+0.33%) |
Jul 08, 2015 | 24.84 | 24.87 | 24.40 | 24.49 | 4,820,525 | -0.53(-2.12%) |
Jul 07, 2015 | 24.93 | 25.03 | 24.58 | 25.02 | 4,947,780 | +0.08(+0.31%) |
Jul 06, 2015 | 24.80 | 25.12 | 24.74 | 24.94 | 4,355,940 | -0.15(-0.61%) |
Jul 02, 2015 | 25.26 | 25.10 | 25.10 | 25.10 | 3,551,210 | -0.19(-0.75%) |
Jul 01, 2015 | 25.54 | 25.54 | 25.17 | 25.29 | 4,923,057 | +0.09(+0.37%) |
Jun 30, 2015 | 25.08 | 25.32 | 24.98 | 25.19 | 5,955,698 | +0.31(+1.24%) |
Jun 29, 2015 | 25.51 | 25.61 | 24.87 | 24.89 | 8,522,124 | -0.91(-3.53%) |
Jun 26, 2015 | 25.66 | 25.85 | 25.54 | 25.80 | 6,198,864 | +0.14(+0.55%) |
Jun 25, 2015 | 25.55 | 25.85 | 25.51 | 25.66 | 10,081,153 | +0.35(+1.38%) |
Jun 24, 2015 | 25.40 | 25.49 | 25.29 | 25.31 | 3,204,693 | -0.15(-0.59%) |
Jun 23, 2015 | 25.51 | 25.52 | 25.37 | 25.46 | 3,927,933 | +0.01(+0.03%) |
Jun 22, 2015 | 25.50 | 25.56 | 25.38 | 25.45 | 2,778,182 | +0.11(+0.43%) |
Jun 19, 2015 | 25.48 | 25.53 | 25.32 | 25.34 | 5,763,705 | -0.21(-0.84%) |
Jun 18, 2015 | 25.36 | 25.63 | 25.36 | 25.55 | 4,398,321 | +0.25(+0.99%) |
Jun 17, 2015 | 25.38 | 25.52 | 25.26 | 25.30 | 4,229,673 | +0.01(+0.03%) |
Jun 16, 2015 | 25.09 | 25.37 | 25.05 | 25.30 | 4,715,113 | +0.16(+0.64%) |
Jun 15, 2015 | 25.12 | 25.26 | 25.06 | 25.13 | 3,893,856 | -0.21(-0.83%) |
Jun 12, 2015 | 25.22 | 25.48 | 25.19 | 25.34 | 4,163,697 | -0.17(-0.67%) |
Jun 11, 2015 | 25.37 | 25.57 | 25.32 | 25.51 | 4,259,622 | +0.19(+0.75%) |
Jun 10, 2015 | 25.09 | 25.46 | 25.08 | 25.32 | 3,563,463 | +0.34(+1.38%) |
Jun 09, 2015 | 24.95 | 25.07 | 24.84 | 24.98 | 3,687,414 | +0.02(+0.08%) |
Jun 08, 2015 | 25.00 | 25.13 | 24.96 | 24.96 | 4,662,770 | -0.08(-0.31%) |
Jun 05, 2015 | 25.20 | 25.20 | 24.99 | 25.04 | 4,479,902 | -0.12(-0.48%) |
Jun 04, 2015 | 25.28 | 25.38 | 25.13 | 25.16 | 4,340,455 | -0.16(-0.64%) |
Jun 03, 2015 | 25.24 | 25.43 | 25.20 | 25.32 | 4,083,600 | +0.10(+0.40%) |
Jun 02, 2015 | 25.15 | 25.38 | 25.10 | 25.22 | 5,379,651 | +0.06(+0.26%) |