Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.34 | 25.64 | 25.05 | 25.38 | 699,800 | -0.34(-1.32%) |
Aug 28, 2015 | 25.89 | 26.24 | 25.54 | 25.72 | 633,956 | -0.16(-0.62%) |
Aug 27, 2015 | 26.96 | 26.96 | 25.37 | 25.88 | 1,101,268 | +0.31(+1.21%) |
Aug 26, 2015 | 24.76 | 26.36 | 24.66 | 25.57 | 1,121,119 | +0.73(+2.94%) |
Aug 25, 2015 | 25.35 | 26.02 | 24.62 | 24.84 | 1,263,893 | +0.24(+0.98%) |
Aug 24, 2015 | 22.99 | 25.01 | 22.91 | 24.60 | 1,415,981 | -0.55(-2.19%) |
Aug 21, 2015 | 24.98 | 26.35 | 24.56 | 25.15 | 1,154,441 | -0.18(-0.71%) |
Aug 20, 2015 | 25.77 | 26.25 | 25.29 | 25.33 | 1,032,758 | -1.29(-4.85%) |
Aug 19, 2015 | 26.63 | 26.89 | 25.62 | 26.62 | 1,141,817 | -0.39(-1.44%) |
Aug 18, 2015 | 26.00 | 27.78 | 25.42 | 27.01 | 1,722,639 | +1.46(+5.71%) |
Aug 17, 2015 | 23.30 | 26.00 | 23.30 | 25.55 | 1,746,346 | +2.72(+11.92%) |
Aug 14, 2015 | 23.39 | 23.75 | 22.83 | 22.83 | 9,728,435 | -0.55(-2.33%) |
Aug 13, 2015 | 23.23 | 23.85 | 23.07 | 23.37 | 4,249,769 | +0.15(+0.63%) |
Aug 12, 2015 | 22.48 | 23.33 | 22.14 | 23.23 | 4,952,394 | +0.52(+2.29%) |
Aug 11, 2015 | 23.17 | 23.21 | 22.30 | 22.71 | 3,654,710 | -0.65(-2.80%) |
Aug 10, 2015 | 23.25 | 23.46 | 22.84 | 23.36 | 4,877,828 | +0.12(+0.54%) |
Aug 07, 2015 | 23.65 | 23.76 | 22.80 | 23.24 | 4,527,062 | -0.46(-1.95%) |
Aug 06, 2015 | 22.84 | 23.77 | 21.38 | 23.70 | 6,941,250 | +1.12(+4.94%) |
Aug 05, 2015 | 25.13 | 25.34 | 22.10 | 22.58 | 22,118,382 | -0.55(-2.40%) |
Aug 04, 2015 | 23.70 | 24.29 | 23.00 | 23.14 | 11,871,827 | -0.72(-3.01%) |
Aug 03, 2015 | 25.46 | 25.56 | 23.78 | 23.85 | 7,332,639 | -1.56(-6.14%) |
Jul 31, 2015 | 25.57 | 26.58 | 25.15 | 25.41 | 5,126,611 | -0.50(-1.91%) |
Jul 30, 2015 | 24.70 | 26.33 | 24.63 | 25.91 | 6,881,552 | +0.97(+3.89%) |
Jul 29, 2015 | 24.84 | 25.18 | 24.13 | 24.94 | 5,742,230 | -0.07(-0.26%) |
Jul 28, 2015 | 24.00 | 25.11 | 23.98 | 25.00 | 3,888,936 | +1.02(+4.26%) |
Jul 27, 2015 | 24.32 | 24.33 | 23.63 | 23.98 | 4,766,612 | -0.82(-3.32%) |
Jul 24, 2015 | 25.14 | 25.40 | 24.02 | 24.81 | 8,570,519 | -0.34(-1.36%) |
Jul 23, 2015 | 25.56 | 26.01 | 24.95 | 25.15 | 5,139,003 | -0.41(-1.60%) |
Jul 22, 2015 | 25.73 | 26.04 | 25.46 | 25.56 | 4,643,313 | -0.22(-0.87%) |
Jul 21, 2015 | 25.19 | 25.96 | 25.10 | 25.78 | 3,460,991 | +0.59(+2.35%) |
Jul 20, 2015 | 25.27 | 25.44 | 23.95 | 25.19 | 7,424,612 | -0.78(-2.99%) |
Jul 17, 2015 | 26.44 | 26.47 | 25.81 | 25.97 | 3,243,483 | -0.12(-0.48%) |
Jul 16, 2015 | 26.24 | 26.25 | 25.70 | 26.09 | 3,847,143 | +0.10(+0.38%) |
Jul 15, 2015 | 26.31 | 26.58 | 25.86 | 25.99 | 3,721,075 | -0.24(-0.90%) |
Jul 14, 2015 | 25.85 | 26.49 | 25.73 | 26.23 | 9,412,905 | +0.97(+3.84%) |
Jul 13, 2015 | 24.59 | 25.29 | 24.32 | 25.26 | 7,070,255 | +0.73(+2.96%) |
Jul 10, 2015 | 26.03 | 26.03 | 24.20 | 24.53 | 23,372,534 | -2.05(-7.73%) |
Jul 09, 2015 | 26.50 | 27.17 | 26.35 | 26.59 | 3,454,731 | +0.42(+1.62%) |
Jul 08, 2015 | 26.13 | 26.29 | 25.57 | 26.16 | 4,414,743 | -0.28(-1.07%) |
Jul 07, 2015 | 26.52 | 26.60 | 25.59 | 26.45 | 4,490,018 | -0.08(-0.31%) |
Jul 06, 2015 | 27.05 | 27.09 | 26.38 | 26.53 | 2,980,621 | -0.70(-2.58%) |
Jul 02, 2015 | 27.40 | 27.23 | 27.23 | 27.23 | 15,285,204 | -0.26(-0.94%) |
Jul 01, 2015 | 27.44 | 27.92 | 27.41 | 27.49 | 3,894,866 | +0.44(+1.63%) |
Jun 30, 2015 | 27.25 | 27.49 | 27.01 | 27.05 | 2,743,098 | -0.02(-0.07%) |
Jun 29, 2015 | 26.69 | 27.38 | 26.56 | 27.07 | 2,982,042 | -0.19(-0.68%) |
Jun 26, 2015 | 27.80 | 27.80 | 26.96 | 27.25 | 5,051,570 | -0.59(-2.12%) |
Jun 25, 2015 | 28.57 | 28.62 | 27.74 | 27.84 | 4,049,873 | -0.69(-2.43%) |
Jun 24, 2015 | 29.20 | 29.30 | 28.23 | 28.53 | 3,592,981 | -0.59(-2.03%) |
Jun 23, 2015 | 28.09 | 29.19 | 28.08 | 29.13 | 5,160,720 | +1.01(+3.58%) |
Jun 22, 2015 | 28.48 | 28.98 | 28.07 | 28.12 | 6,351,816 | -0.18(-0.65%) |
Jun 19, 2015 | 27.60 | 28.54 | 27.39 | 28.30 | 9,279,869 | +1.18(+4.36%) |
Jun 18, 2015 | 27.24 | 27.41 | 26.98 | 27.12 | 2,370,960 | -0.00(-0.01%) |
Jun 17, 2015 | 26.88 | 27.45 | 26.77 | 27.12 | 3,618,580 | +0.40(+1.49%) |
Jun 16, 2015 | 26.75 | 26.89 | 26.51 | 26.73 | 2,258,594 | -0.19(-0.72%) |
Jun 15, 2015 | 26.69 | 27.06 | 26.18 | 26.92 | 4,260,301 | +0.08(+0.29%) |
Jun 12, 2015 | 27.76 | 27.98 | 26.85 | 26.84 | 5,021,591 | -1.06(-3.79%) |
Jun 11, 2015 | 26.97 | 27.91 | 26.97 | 27.90 | 5,850,331 | +0.95(+3.51%) |
Jun 10, 2015 | 27.43 | 27.56 | 26.91 | 26.95 | 4,025,035 | -0.32(-1.18%) |
Jun 09, 2015 | 27.56 | 27.75 | 26.91 | 27.27 | 4,680,700 | -0.27(-0.98%) |
Jun 08, 2015 | 28.01 | 28.28 | 27.45 | 27.55 | 4,699,858 | -0.54(-1.91%) |
Jun 05, 2015 | 27.55 | 28.39 | 27.55 | 28.08 | 5,650,926 | +0.53(+1.94%) |
Jun 04, 2015 | 28.14 | 28.29 | 27.43 | 27.55 | 6,020,026 | -0.75(-2.64%) |
Jun 03, 2015 | 28.64 | 29.03 | 28.26 | 28.30 | 5,958,802 | -0.70(-2.40%) |
Jun 02, 2015 | 28.51 | 29.15 | 28.43 | 28.99 | 4,817,045 | +0.33(+1.16%) |
Jun 01, 2015 | 28.53 | 28.94 | 27.95 | 28.66 | 4,089,409 | +0.16(+0.57%) |
May 29, 2015 | 28.93 | 29.16 | 28.41 | 28.50 | 3,845,183 | -0.52(-1.78%) |
May 28, 2015 | 29.14 | 29.51 | 28.94 | 29.01 | 2,534,335 | -0.29(-1.00%) |
May 27, 2015 | 29.11 | 29.59 | 28.92 | 29.31 | 3,504,074 | +0.20(+0.67%) |
May 26, 2015 | 29.06 | 29.29 | 28.79 | 29.11 | 2,664,026 | +0.04(+0.15%) |
May 22, 2015 | 29.08 | 29.07 | 29.07 | 29.07 | 16,095,613 | -0.13(-0.45%) |
May 21, 2015 | 29.31 | 29.61 | 29.06 | 29.20 | 5,109,854 | -0.13(-0.44%) |
May 20, 2015 | 30.14 | 30.14 | 29.09 | 29.33 | 5,985,849 | -0.88(-2.91%) |
May 19, 2015 | 30.34 | 30.68 | 29.77 | 30.21 | 5,183,820 | -0.04(-0.12%) |
May 18, 2015 | 29.59 | 30.35 | 29.39 | 30.24 | 4,923,165 | +0.60(+2.01%) |
May 15, 2015 | 29.63 | 30.02 | 28.97 | 29.65 | 5,779,687 | -0.14(-0.46%) |
May 14, 2015 | 30.20 | 30.25 | 29.31 | 29.78 | 5,373,126 | -0.16(-0.54%) |
May 13, 2015 | 30.40 | 30.84 | 28.92 | 29.94 | 19,886,846 | -0.61(-1.99%) |
May 12, 2015 | 30.77 | 30.89 | 30.03 | 30.55 | 12,128,195 | -0.22(-0.70%) |
May 11, 2015 | 30.52 | 31.36 | 29.94 | 30.77 | 14,321,023 | +1.99(+6.92%) |
May 08, 2015 | 29.23 | 29.73 | 28.66 | 28.77 | 5,500,714 | -0.18(-0.61%) |
May 07, 2015 | 28.65 | 29.25 | 28.53 | 28.95 | 4,031,048 | +0.44(+1.54%) |
May 06, 2015 | 28.98 | 29.20 | 28.30 | 28.51 | 4,533,284 | -0.44(-1.51%) |
May 05, 2015 | 29.76 | 30.02 | 28.49 | 28.95 | 6,223,918 | -0.98(-3.26%) |
May 04, 2015 | 30.68 | 30.82 | 29.70 | 29.93 | 5,216,869 | -0.55(-1.80%) |
May 01, 2015 | 30.31 | 30.72 | 29.88 | 30.47 | 5,153,639 | +0.03(+0.09%) |
Apr 30, 2015 | 30.90 | 31.21 | 30.14 | 30.45 | 5,131,915 | -0.90(-2.88%) |
Apr 29, 2015 | 31.66 | 31.91 | 30.97 | 31.35 | 3,050,902 | -0.54(-1.70%) |
Apr 28, 2015 | 31.94 | 32.39 | 31.56 | 31.89 | 3,698,418 | -0.23(-0.73%) |
Apr 27, 2015 | 30.73 | 32.45 | 30.62 | 32.13 | 5,104,252 | +1.49(+4.85%) |
Apr 24, 2015 | 31.53 | 31.78 | 30.61 | 30.64 | 3,569,760 | -0.50(-1.61%) |
Apr 23, 2015 | 30.61 | 31.28 | 30.28 | 31.14 | 3,429,017 | +0.27(+0.88%) |
Apr 22, 2015 | 30.40 | 31.32 | 30.36 | 30.87 | 4,726,906 | +0.61(+2.02%) |
Apr 21, 2015 | 30.29 | 30.52 | 29.99 | 30.26 | 2,992,509 | +0.04(+0.14%) |
Apr 20, 2015 | 30.01 | 30.32 | 29.42 | 30.22 | 4,699,066 | +0.26(+0.85%) |
Apr 17, 2015 | 29.91 | 30.14 | 29.40 | 29.96 | 5,105,073 | -0.14(-0.47%) |
Apr 16, 2015 | 29.68 | 30.48 | 29.35 | 30.10 | 8,181,054 | +0.28(+0.95%) |
Apr 15, 2015 | 28.90 | 29.93 | 28.69 | 29.82 | 10,502,698 | +1.24(+4.33%) |
Apr 14, 2015 | 26.08 | 29.14 | 25.28 | 28.58 | 38,435,452 | -0.40(-1.39%) |
Apr 13, 2015 | 30.39 | 30.55 | 28.93 | 28.98 | 8,425,880 | -1.47(-4.82%) |
Apr 10, 2015 | 30.36 | 30.97 | 30.17 | 30.45 | 3,289,477 | +0.22(+0.72%) |
Apr 09, 2015 | 30.47 | 30.72 | 29.97 | 30.23 | 2,075,323 | -0.08(-0.28%) |
Apr 08, 2015 | 29.44 | 30.55 | 29.44 | 30.31 | 5,159,576 | +0.75(+2.55%) |
Apr 07, 2015 | 30.38 | 30.66 | 29.48 | 29.56 | 6,709,499 | -0.74(-2.44%) |
Apr 06, 2015 | 30.39 | 31.31 | 30.15 | 30.30 | 7,110,811 | -1.15(-3.66%) |
Apr 02, 2015 | 30.78 | 31.45 | 31.45 | 31.45 | 15,188,353 | +1.12(+3.68%) |
Apr 01, 2015 | 31.21 | 31.26 | 30.04 | 30.34 | 4,898,500 | -0.94(-3.01%) |
Mar 31, 2015 | 31.26 | 31.77 | 30.94 | 31.28 | 4,123,753 | -0.51(-1.61%) |
Mar 30, 2015 | 31.59 | 32.16 | 31.43 | 31.79 | 2,592,449 | +0.41(+1.32%) |
Mar 27, 2015 | 31.60 | 32.09 | 31.16 | 31.37 | 2,700,101 | -0.21(-0.66%) |
Mar 26, 2015 | 32.03 | 32.41 | 31.15 | 31.58 | 4,024,637 | -0.60(-1.86%) |
Mar 25, 2015 | 33.51 | 33.51 | 31.66 | 32.18 | 4,171,932 | -1.17(-3.50%) |
Mar 24, 2015 | 33.04 | 33.98 | 32.91 | 33.35 | 3,509,308 | +0.28(+0.84%) |
Mar 23, 2015 | 33.35 | 33.46 | 32.96 | 33.07 | 3,987,545 | -0.34(-1.03%) |
Mar 20, 2015 | 34.09 | 34.18 | 33.05 | 33.41 | 5,406,569 | -0.57(-1.67%) |
Mar 19, 2015 | 33.54 | 34.40 | 33.45 | 33.98 | 2,709,299 | +0.29(+0.86%) |
Mar 18, 2015 | 33.04 | 34.09 | 32.74 | 33.69 | 2,865,364 | +0.70(+2.12%) |
Mar 17, 2015 | 32.83 | 33.39 | 32.64 | 32.99 | 2,255,733 | -0.12(-0.36%) |
Mar 16, 2015 | 33.44 | 33.65 | 32.29 | 33.11 | 3,018,011 | +0.22(+0.65%) |
Mar 13, 2015 | 33.53 | 33.60 | 32.59 | 32.89 | 4,147,510 | -0.78(-2.32%) |
Mar 12, 2015 | 34.56 | 34.90 | 32.47 | 33.68 | 9,785,715 | -0.43(-1.26%) |
Mar 11, 2015 | 34.55 | 34.61 | 33.46 | 34.11 | 3,365,663 | -0.32(-0.93%) |
Mar 10, 2015 | 34.83 | 35.14 | 34.29 | 34.43 | 3,611,479 | -0.54(-1.55%) |
Mar 09, 2015 | 35.05 | 35.59 | 34.50 | 34.97 | 3,245,618 | -0.12(-0.33%) |
Mar 06, 2015 | 35.33 | 36.05 | 34.77 | 35.09 | 5,179,760 | -0.61(-1.70%) |
Mar 05, 2015 | 35.24 | 35.80 | 35.17 | 35.69 | 3,263,000 | +0.47(+1.34%) |
Mar 04, 2015 | 34.75 | 35.73 | 34.05 | 35.22 | 8,602,858 | +0.40(+1.16%) |
Mar 03, 2015 | 35.51 | 35.92 | 34.71 | 34.82 | 3,868,790 | -0.88(-2.47%) |
Mar 02, 2015 | 35.98 | 36.17 | 35.17 | 35.70 | 3,684,811 | -0.08(-0.22%) |
Feb 27, 2015 | 36.31 | 36.92 | 35.36 | 35.78 | 5,182,996 | -0.60(-1.64%) |
Feb 26, 2015 | 36.27 | 37.25 | 35.92 | 36.38 | 6,713,418 | +1.13(+3.21%) |
Feb 25, 2015 | 36.55 | 36.92 | 34.91 | 35.24 | 8,636,929 | -1.45(-3.95%) |
Feb 24, 2015 | 37.38 | 37.57 | 36.48 | 36.69 | 7,078,875 | -1.14(-3.01%) |
Feb 23, 2015 | 38.08 | 38.97 | 37.50 | 37.83 | 8,143,019 | -1.28(-3.26%) |
Feb 20, 2015 | 38.28 | 39.74 | 37.93 | 39.11 | 12,397,195 | +1.27(+3.35%) |
Feb 19, 2015 | 38.98 | 39.29 | 36.99 | 37.84 | 16,798,128 | -1.29(-3.30%) |