Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.59 | 23.84 | 23.49 | 23.57 | 551,535 | -0.19(-0.81%) |
Aug 28, 2015 | 23.58 | 23.80 | 23.54 | 23.76 | 833,826 | +0.06(+0.25%) |
Aug 27, 2015 | 23.36 | 23.71 | 23.17 | 23.71 | 1,767,984 | +0.57(+2.48%) |
Aug 26, 2015 | 22.24 | 23.18 | 22.24 | 23.13 | 1,754,697 | +1.11(+5.06%) |
Aug 25, 2015 | 22.43 | 23.13 | 21.99 | 22.02 | 1,915,418 | -0.20(-0.89%) |
Aug 24, 2015 | 20.97 | 23.12 | 17.26 | 22.21 | 3,931,192 | -0.80(-3.47%) |
Aug 21, 2015 | 23.73 | 23.90 | 23.01 | 23.01 | 4,165,432 | -0.96(-4.00%) |
Aug 20, 2015 | 24.46 | 24.48 | 23.97 | 23.97 | 1,062,046 | -0.67(-2.72%) |
Aug 19, 2015 | 24.79 | 24.87 | 24.53 | 24.64 | 356,621 | -0.20(-0.82%) |
Aug 18, 2015 | 24.93 | 24.95 | 24.82 | 24.84 | 495,179 | -0.17(-0.66%) |
Aug 17, 2015 | 24.78 | 25.01 | 24.69 | 25.01 | 661,267 | +0.17(+0.68%) |
Aug 14, 2015 | 24.63 | 24.87 | 24.62 | 24.84 | 814,691 | +0.12(+0.50%) |
Aug 13, 2015 | 24.85 | 24.89 | 24.68 | 24.72 | 377,822 | -0.08(-0.31%) |
Aug 12, 2015 | 24.48 | 24.84 | 24.24 | 24.80 | 781,010 | +0.15(+0.63%) |
Aug 11, 2015 | 25.00 | 25.03 | 24.55 | 24.64 | 587,842 | -0.45(-1.79%) |
Aug 10, 2015 | 24.85 | 25.12 | 24.85 | 25.09 | 554,494 | +0.42(+1.72%) |
Aug 07, 2015 | 24.61 | 24.72 | 24.50 | 24.67 | 594,143 | +0.00(+0.01%) |
Aug 06, 2015 | 25.01 | 25.06 | 24.58 | 24.66 | 754,066 | -0.26(-1.03%) |
Aug 05, 2015 | 24.73 | 25.12 | 24.73 | 24.92 | 720,893 | +0.25(+1.02%) |
Aug 04, 2015 | 24.81 | 24.81 | 24.59 | 24.67 | 1,373,706 | -0.19(-0.74%) |
Aug 03, 2015 | 25.00 | 25.05 | 24.71 | 24.86 | 1,975,633 | -0.18(-0.74%) |
Jul 31, 2015 | 25.21 | 25.21 | 25.00 | 25.04 | 1,153,227 | -0.11(-0.42%) |
Jul 30, 2015 | 25.03 | 25.18 | 24.88 | 25.15 | 450,675 | +0.04(+0.16%) |
Jul 29, 2015 | 24.95 | 25.14 | 24.84 | 25.11 | 557,674 | +0.09(+0.37%) |
Jul 28, 2015 | 24.91 | 25.06 | 24.67 | 25.02 | 566,162 | +0.25(+1.01%) |
Jul 27, 2015 | 24.85 | 24.93 | 24.73 | 24.76 | 1,708,660 | -0.23(-0.93%) |
Jul 24, 2015 | 25.30 | 25.30 | 24.96 | 25.00 | 556,505 | -0.20(-0.81%) |
Jul 23, 2015 | 25.29 | 25.46 | 25.15 | 25.20 | 391,971 | -0.01(-0.06%) |
Jul 22, 2015 | 25.10 | 25.36 | 25.06 | 25.21 | 1,265,452 | -0.47(-1.81%) |
Jul 21, 2015 | 25.73 | 25.80 | 25.65 | 25.68 | 653,629 | -0.13(-0.49%) |
Jul 20, 2015 | 25.78 | 25.89 | 25.69 | 25.81 | 2,138,339 | +0.10(+0.38%) |
Jul 17, 2015 | 25.56 | 25.71 | 25.50 | 25.71 | 1,188,403 | +0.45(+1.76%) |
Jul 16, 2015 | 25.14 | 25.26 | 25.09 | 25.26 | 620,754 | +0.32(+1.27%) |
Jul 15, 2015 | 24.96 | 25.04 | 24.89 | 24.95 | 747,346 | +0.01(+0.06%) |
Jul 14, 2015 | 24.87 | 25.00 | 24.83 | 24.93 | 463,714 | +0.11(+0.45%) |
Jul 13, 2015 | 24.59 | 24.83 | 24.59 | 24.82 | 745,903 | +0.39(+1.59%) |
Jul 10, 2015 | 24.28 | 24.50 | 24.27 | 24.43 | 540,187 | +0.39(+1.62%) |
Jul 09, 2015 | 24.37 | 24.48 | 24.04 | 24.04 | 913,232 | -0.09(-0.36%) |
Jul 08, 2015 | 24.33 | 24.40 | 24.12 | 24.13 | 1,227,168 | -0.41(-1.67%) |
Jul 07, 2015 | 24.52 | 24.58 | 24.06 | 24.54 | 5,018,655 | +0.01(+0.05%) |
Jul 06, 2015 | 24.44 | 24.66 | 24.41 | 24.53 | 1,028,472 | -0.13(-0.51%) |
Jul 02, 2015 | 24.63 | 24.65 | 24.65 | 24.65 | 1,732,087 | +0.04(+0.16%) |
Jul 01, 2015 | 24.72 | 24.76 | 24.50 | 24.61 | 4,421,322 | +0.10(+0.40%) |
Jun 30, 2015 | 24.65 | 24.65 | 24.41 | 24.52 | 1,742,393 | +0.08(+0.35%) |
Jun 29, 2015 | 24.70 | 24.85 | 24.43 | 24.43 | 5,235,471 | -0.55(-2.19%) |
Jun 26, 2015 | 25.20 | 25.23 | 24.92 | 24.98 | 648,809 | -0.30(-1.17%) |
Jun 25, 2015 | 25.43 | 25.46 | 25.24 | 25.28 | 503,244 | -0.08(-0.31%) |
Jun 24, 2015 | 25.43 | 25.55 | 25.33 | 25.36 | 533,006 | -0.10(-0.40%) |
Jun 23, 2015 | 25.51 | 25.54 | 25.37 | 25.46 | 263,344 | -0.01(-0.04%) |
Jun 22, 2015 | 25.47 | 25.54 | 25.41 | 25.47 | 432,483 | +0.17(+0.68%) |
Jun 19, 2015 | 25.50 | 25.50 | 25.28 | 25.29 | 389,742 | -0.18(-0.72%) |
Jun 18, 2015 | 25.25 | 25.52 | 25.25 | 25.48 | 444,345 | +0.20(+0.79%) |
Jun 17, 2015 | 25.26 | 25.35 | 25.12 | 25.28 | 421,374 | +0.05(+0.19%) |
Jun 16, 2015 | 25.05 | 25.28 | 25.04 | 25.23 | 365,902 | +0.15(+0.61%) |
Jun 15, 2015 | 25.01 | 25.10 | 24.85 | 25.08 | 614,906 | -0.13(-0.51%) |
Jun 12, 2015 | 25.29 | 25.35 | 25.20 | 25.21 | 425,268 | -0.22(-0.85%) |
Jun 11, 2015 | 25.51 | 25.58 | 25.40 | 25.42 | 1,452,195 | -0.02(-0.09%) |
Jun 10, 2015 | 25.18 | 25.50 | 25.17 | 25.45 | 2,195,805 | +0.39(+1.57%) |
Jun 09, 2015 | 25.06 | 25.13 | 24.85 | 25.05 | 599,017 | -0.06(-0.25%) |
Jun 08, 2015 | 25.43 | 25.47 | 25.06 | 25.12 | 385,484 | -0.33(-1.30%) |
Jun 05, 2015 | 25.47 | 25.52 | 25.30 | 25.45 | 708,297 | -0.01(-0.05%) |
Jun 04, 2015 | 25.59 | 25.71 | 25.42 | 25.46 | 548,594 | -0.25(-0.96%) |
Jun 03, 2015 | 25.77 | 25.86 | 25.66 | 25.71 | 494,555 | +0.05(+0.20%) |
Jun 02, 2015 | 25.65 | 25.78 | 25.52 | 25.66 | 898,940 | -0.07(-0.28%) |