Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.70 | 24.33 | 22.71 | 23.58 | 7,721,199 | -0.58(-2.39%) |
Aug 28, 2015 | 22.69 | 24.69 | 22.61 | 24.16 | 3,924,933 | +1.25(+5.47%) |
Aug 27, 2015 | 22.11 | 22.94 | 21.91 | 22.91 | 3,370,405 | +1.30(+6.03%) |
Aug 26, 2015 | 22.11 | 22.25 | 21.40 | 21.60 | 4,257,851 | +0.22(+1.02%) |
Aug 25, 2015 | 21.83 | 22.27 | 21.18 | 21.38 | 3,974,802 | +0.41(+1.94%) |
Aug 24, 2015 | 20.09 | 21.80 | 19.89 | 20.98 | 3,969,031 | -0.48(-2.23%) |
Aug 21, 2015 | 21.65 | 22.61 | 21.44 | 21.45 | 3,828,745 | -0.24(-1.10%) |
Aug 20, 2015 | 22.18 | 22.48 | 21.58 | 21.69 | 3,624,907 | -0.50(-2.24%) |
Aug 19, 2015 | 22.31 | 22.75 | 21.92 | 22.19 | 3,754,890 | -0.30(-1.33%) |
Aug 18, 2015 | 22.27 | 22.67 | 21.88 | 22.49 | 2,426,392 | +0.26(+1.16%) |
Aug 17, 2015 | 21.90 | 22.45 | 21.48 | 22.23 | 3,001,592 | +0.25(+1.13%) |
Aug 14, 2015 | 22.93 | 23.34 | 21.83 | 21.98 | 2,577,665 | -1.04(-4.54%) |
Aug 13, 2015 | 23.27 | 23.54 | 22.60 | 23.03 | 2,146,247 | -0.85(-3.54%) |
Aug 12, 2015 | 23.21 | 24.18 | 23.20 | 23.87 | 2,588,278 | +0.64(+2.76%) |
Aug 11, 2015 | 22.81 | 23.55 | 22.67 | 23.23 | 2,716,839 | -0.42(-1.76%) |
Aug 10, 2015 | 21.82 | 23.91 | 21.74 | 23.64 | 3,503,777 | +1.88(+8.64%) |
Aug 07, 2015 | 21.83 | 22.48 | 21.66 | 21.76 | 2,560,241 | -0.32(-1.43%) |
Aug 06, 2015 | 20.82 | 22.33 | 20.31 | 22.08 | 3,293,290 | +1.36(+6.54%) |
Aug 05, 2015 | 21.48 | 21.62 | 20.29 | 20.73 | 3,533,812 | -0.22(-1.04%) |
Aug 04, 2015 | 21.27 | 21.50 | 20.78 | 20.94 | 2,921,550 | -0.05(-0.24%) |
Aug 03, 2015 | 21.46 | 22.12 | 20.72 | 20.99 | 3,557,586 | -0.72(-3.33%) |
Jul 31, 2015 | 22.05 | 22.41 | 21.68 | 21.72 | 3,240,992 | -0.36(-1.61%) |
Jul 30, 2015 | 22.75 | 23.08 | 21.72 | 22.07 | 2,106,126 | -0.73(-3.21%) |
Jul 29, 2015 | 21.87 | 22.96 | 21.68 | 22.80 | 2,237,612 | +0.78(+3.55%) |
Jul 28, 2015 | 21.59 | 22.42 | 21.18 | 22.02 | 2,465,268 | +0.76(+3.58%) |
Jul 27, 2015 | 20.79 | 21.57 | 20.39 | 21.26 | 2,603,169 | +0.08(+0.37%) |
Jul 24, 2015 | 21.98 | 22.05 | 20.91 | 21.18 | 2,527,863 | -0.91(-4.12%) |
Jul 23, 2015 | 21.83 | 22.25 | 21.43 | 22.09 | 2,143,172 | +0.36(+1.64%) |
Jul 22, 2015 | 22.33 | 22.55 | 21.63 | 21.74 | 2,941,384 | -0.86(-3.81%) |
Jul 21, 2015 | 22.61 | 23.22 | 22.45 | 22.60 | 1,613,105 | +0.05(+0.22%) |
Jul 20, 2015 | 22.86 | 22.99 | 22.10 | 22.55 | 2,417,374 | -0.36(-1.56%) |
Jul 17, 2015 | 23.96 | 23.97 | 22.88 | 22.90 | 2,507,946 | -1.23(-5.08%) |
Jul 16, 2015 | 23.89 | 24.40 | 23.82 | 24.13 | 2,089,846 | +0.40(+1.67%) |
Jul 15, 2015 | 24.61 | 25.03 | 23.71 | 23.73 | 1,850,840 | -1.25(-4.99%) |
Jul 14, 2015 | 24.50 | 26.02 | 24.48 | 24.98 | 2,522,767 | +0.29(+1.16%) |
Jul 13, 2015 | 24.12 | 24.91 | 24.06 | 24.69 | 1,587,613 | +0.63(+2.63%) |
Jul 10, 2015 | 24.63 | 24.97 | 23.91 | 24.06 | 2,086,414 | -0.80(-3.22%) |
Jul 09, 2015 | 24.96 | 25.46 | 24.80 | 24.86 | 2,691,975 | +0.43(+1.74%) |
Jul 08, 2015 | 24.65 | 24.80 | 24.06 | 24.44 | 2,974,423 | -0.49(-1.98%) |
Jul 07, 2015 | 24.43 | 25.10 | 23.49 | 24.93 | 2,616,084 | +0.36(+1.45%) |
Jul 06, 2015 | 24.58 | 24.93 | 24.25 | 24.57 | 2,713,335 | -0.60(-2.40%) |
Jul 02, 2015 | 25.19 | 25.18 | 25.18 | 25.18 | 1,561,698 | +0.11(+0.43%) |
Jul 01, 2015 | 25.45 | 25.66 | 24.66 | 25.07 | 2,347,885 | -0.46(-1.82%) |
Jun 30, 2015 | 25.67 | 26.06 | 25.14 | 25.53 | 2,506,460 | -0.01(-0.04%) |
Jun 29, 2015 | 26.04 | 26.55 | 25.50 | 25.54 | 1,779,311 | -1.06(-3.98%) |
Jun 26, 2015 | 25.89 | 26.65 | 25.38 | 26.60 | 1,901,657 | +0.62(+2.40%) |
Jun 25, 2015 | 26.66 | 26.76 | 25.69 | 25.98 | 1,681,866 | -0.71(-2.67%) |
Jun 24, 2015 | 26.90 | 27.41 | 26.41 | 26.69 | 1,459,732 | -0.42(-1.53%) |
Jun 23, 2015 | 27.17 | 27.67 | 27.00 | 27.11 | 1,070,695 | -0.04(-0.15%) |
Jun 22, 2015 | 26.96 | 27.47 | 26.84 | 27.15 | 1,603,067 | +0.41(+1.52%) |
Jun 19, 2015 | 27.02 | 27.27 | 26.43 | 26.74 | 2,685,709 | -0.41(-1.49%) |
Jun 18, 2015 | 28.00 | 28.13 | 26.47 | 27.15 | 2,112,983 | -0.65(-2.35%) |
Jun 17, 2015 | 28.36 | 28.66 | 27.56 | 27.80 | 1,524,681 | -0.25(-0.88%) |
Jun 16, 2015 | 27.91 | 28.21 | 27.62 | 28.05 | 1,115,479 | +0.10(+0.35%) |
Jun 15, 2015 | 27.80 | 28.21 | 27.39 | 27.95 | 1,184,896 | -0.22(-0.77%) |
Jun 12, 2015 | 28.90 | 28.90 | 27.93 | 28.17 | 1,697,371 | -0.53(-1.86%) |
Jun 11, 2015 | 29.73 | 29.73 | 28.45 | 28.70 | 1,918,213 | -1.26(-4.19%) |
Jun 10, 2015 | 29.80 | 30.21 | 29.66 | 29.96 | 821,194 | +0.71(+2.44%) |
Jun 09, 2015 | 29.96 | 30.25 | 29.21 | 29.24 | 993,016 | -0.31(-1.04%) |
Jun 08, 2015 | 29.83 | 30.19 | 29.50 | 29.55 | 734,280 | -0.37(-1.22%) |
Jun 05, 2015 | 29.22 | 30.59 | 29.14 | 29.92 | 1,016,838 | +0.51(+1.75%) |
Jun 04, 2015 | 29.56 | 30.00 | 29.03 | 29.40 | 1,202,778 | -0.55(-1.85%) |
Jun 03, 2015 | 30.84 | 31.49 | 29.91 | 29.96 | 1,656,183 | -1.06(-3.41%) |
Jun 02, 2015 | 30.08 | 31.39 | 30.07 | 31.01 | 1,755,507 | +1.25(+4.19%) |