Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.16 | 20.31 | 19.16 | 19.30 | 3,667,317 | -1.17(-5.71%) |
Aug 28, 2015 | 20.65 | 20.82 | 20.17 | 20.46 | 5,384,059 | -0.51(-2.44%) |
Aug 27, 2015 | 19.87 | 21.17 | 19.87 | 20.98 | 6,477,344 | +1.64(+8.46%) |
Aug 26, 2015 | 20.03 | 20.03 | 18.59 | 19.34 | 6,544,439 | -0.11(-0.58%) |
Aug 25, 2015 | 19.64 | 20.25 | 19.37 | 19.45 | 8,021,021 | +0.93(+5.02%) |
Aug 24, 2015 | 17.98 | 19.21 | 17.77 | 18.52 | 9,796,105 | -1.22(-6.17%) |
Aug 21, 2015 | 20.31 | 20.93 | 19.73 | 19.74 | 7,005,443 | -0.96(-4.63%) |
Aug 20, 2015 | 20.84 | 21.09 | 20.47 | 20.70 | 5,609,834 | -0.41(-1.93%) |
Aug 19, 2015 | 20.98 | 21.36 | 20.66 | 21.11 | 3,648,767 | -0.07(-0.33%) |
Aug 18, 2015 | 20.83 | 21.44 | 20.14 | 21.18 | 8,514,771 | -0.26(-1.22%) |
Aug 17, 2015 | 21.39 | 21.66 | 20.97 | 21.44 | 6,947,490 | -0.35(-1.62%) |
Aug 14, 2015 | 22.83 | 23.27 | 21.72 | 21.79 | 6,938,426 | -1.36(-5.87%) |
Aug 13, 2015 | 23.90 | 23.97 | 22.61 | 23.15 | 9,932,198 | -1.26(-5.17%) |
Aug 12, 2015 | 23.86 | 24.50 | 23.15 | 24.41 | 7,819,662 | -0.06(-0.26%) |
Aug 11, 2015 | 25.34 | 25.57 | 24.22 | 24.47 | 5,888,089 | -1.32(-5.13%) |
Aug 10, 2015 | 25.83 | 25.93 | 25.31 | 25.80 | 4,300,106 | +0.25(+0.97%) |
Aug 07, 2015 | 25.43 | 25.91 | 25.15 | 25.55 | 3,319,251 | +0.30(+1.21%) |
Aug 06, 2015 | 25.25 | 25.62 | 25.04 | 25.25 | 2,229,281 | +0.08(+0.33%) |
Aug 05, 2015 | 24.88 | 25.50 | 24.82 | 25.16 | 3,551,926 | +0.37(+1.49%) |
Aug 04, 2015 | 24.28 | 25.13 | 24.22 | 24.79 | 3,701,468 | +0.79(+3.30%) |
Aug 03, 2015 | 24.05 | 24.31 | 23.39 | 24.00 | 4,255,647 | +0.04(+0.15%) |
Jul 31, 2015 | 24.38 | 24.77 | 23.64 | 23.97 | 4,285,818 | -0.41(-1.70%) |
Jul 30, 2015 | 24.38 | 24.89 | 24.05 | 24.38 | 2,617,351 | -0.08(-0.31%) |
Jul 29, 2015 | 24.53 | 24.83 | 24.30 | 24.46 | 3,953,902 | +0.18(+0.73%) |
Jul 28, 2015 | 24.20 | 24.62 | 23.95 | 24.28 | 6,275,819 | +0.32(+1.35%) |
Jul 27, 2015 | 24.50 | 24.81 | 23.57 | 23.96 | 8,955,109 | -1.74(-6.77%) |
Jul 24, 2015 | 26.03 | 26.10 | 25.47 | 25.70 | 4,028,942 | -0.33(-1.28%) |
Jul 23, 2015 | 26.26 | 26.60 | 25.95 | 26.03 | 4,140,169 | +0.07(+0.27%) |
Jul 22, 2015 | 25.43 | 26.10 | 25.42 | 25.96 | 3,688,418 | -0.15(-0.58%) |
Jul 21, 2015 | 25.93 | 26.36 | 25.61 | 26.11 | 3,522,431 | +0.15(+0.59%) |
Jul 20, 2015 | 25.99 | 26.03 | 25.42 | 25.96 | 3,306,225 | -0.13(-0.51%) |
Jul 17, 2015 | 26.45 | 26.71 | 25.85 | 26.09 | 6,220,816 | +0.03(+0.12%) |
Jul 16, 2015 | 24.97 | 26.09 | 24.72 | 26.06 | 5,896,454 | +1.54(+6.26%) |
Jul 15, 2015 | 24.70 | 25.34 | 24.33 | 24.53 | 5,489,937 | -0.58(-2.29%) |
Jul 14, 2015 | 24.14 | 25.81 | 24.14 | 25.10 | 6,761,003 | +0.72(+2.96%) |
Jul 13, 2015 | 24.60 | 24.72 | 24.08 | 24.38 | 4,728,782 | +0.19(+0.78%) |
Jul 10, 2015 | 24.58 | 24.89 | 23.63 | 24.19 | 6,494,964 | -0.17(-0.72%) |
Jul 09, 2015 | 23.80 | 24.88 | 23.80 | 24.37 | 11,847,223 | +1.49(+6.51%) |
Jul 08, 2015 | 21.18 | 23.25 | 21.09 | 22.88 | 8,714,123 | +0.44(+1.98%) |
Jul 07, 2015 | 22.56 | 22.81 | 20.07 | 22.44 | 20,339,770 | -0.73(-3.14%) |
Jul 06, 2015 | 24.33 | 24.45 | 22.65 | 23.16 | 11,767,676 | -1.89(-7.55%) |
Jul 02, 2015 | 24.82 | 25.06 | 25.06 | 25.06 | 3,697,922 | +0.14(+0.56%) |
Jul 01, 2015 | 24.80 | 25.28 | 24.70 | 24.92 | 4,492,302 | -0.13(-0.51%) |
Jun 30, 2015 | 24.77 | 25.15 | 24.67 | 25.04 | 6,280,620 | +0.74(+3.03%) |
Jun 29, 2015 | 24.72 | 24.84 | 24.27 | 24.31 | 4,132,643 | -0.67(-2.68%) |
Jun 26, 2015 | 25.33 | 25.38 | 24.27 | 24.98 | 6,749,249 | -0.44(-1.73%) |
Jun 25, 2015 | 25.76 | 25.84 | 25.25 | 25.42 | 2,415,767 | -0.20(-0.78%) |
Jun 24, 2015 | 25.89 | 26.00 | 25.49 | 25.62 | 2,965,718 | -0.38(-1.47%) |
Jun 23, 2015 | 25.40 | 26.15 | 25.07 | 26.00 | 5,657,856 | +0.95(+3.80%) |
Jun 22, 2015 | 26.09 | 26.14 | 25.00 | 25.05 | 5,825,590 | -0.78(-3.01%) |
Jun 19, 2015 | 25.86 | 25.96 | 25.44 | 25.82 | 3,538,853 | -0.24(-0.90%) |
Jun 18, 2015 | 26.11 | 26.25 | 25.85 | 26.06 | 3,520,158 | -0.09(-0.35%) |
Jun 17, 2015 | 26.28 | 26.78 | 26.11 | 26.15 | 5,371,468 | +0.24(+0.94%) |
Jun 16, 2015 | 25.39 | 26.18 | 25.39 | 25.91 | 3,577,186 | +0.29(+1.13%) |
Jun 15, 2015 | 25.52 | 25.99 | 25.29 | 25.62 | 5,498,885 | -0.31(-1.21%) |
Jun 12, 2015 | 25.59 | 26.16 | 25.29 | 25.93 | 7,367,299 | +0.26(+1.00%) |
Jun 11, 2015 | 25.56 | 26.05 | 25.56 | 25.68 | 7,018,475 | +0.25(+0.97%) |
Jun 10, 2015 | 24.99 | 25.49 | 24.89 | 25.43 | 3,451,527 | +0.50(+2.00%) |
Jun 09, 2015 | 24.84 | 25.08 | 24.36 | 24.93 | 2,514,263 | +0.02(+0.10%) |
Jun 08, 2015 | 25.23 | 25.94 | 24.71 | 24.91 | 5,175,709 | -0.26(-1.04%) |
Jun 05, 2015 | 24.65 | 25.41 | 24.65 | 25.17 | 8,252,429 | +0.42(+1.68%) |
Jun 04, 2015 | 24.78 | 24.96 | 24.67 | 24.75 | 4,508,133 | -0.17(-0.67%) |
Jun 03, 2015 | 25.29 | 25.31 | 24.87 | 24.92 | 4,101,767 | -0.05(-0.20%) |
Jun 02, 2015 | 24.74 | 25.10 | 24.74 | 24.97 | 5,307,753 | +0.05(+0.18%) |