Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.17 | 24.41 | 24.16 | 24.24 | 587,899 | -0.16(-0.66%) |
Aug 28, 2015 | 24.15 | 24.51 | 24.10 | 24.40 | 727,629 | +0.25(+1.04%) |
Aug 27, 2015 | 24.24 | 24.31 | 24.01 | 24.15 | 884,174 | +0.40(+1.68%) |
Aug 26, 2015 | 23.63 | 23.80 | 23.35 | 23.75 | 1,352,193 | +0.64(+2.77%) |
Aug 25, 2015 | 23.23 | 23.50 | 23.10 | 23.11 | 1,283,412 | +0.40(+1.76%) |
Aug 24, 2015 | 22.38 | 23.04 | 22.26 | 22.71 | 4,810,349 | -0.97(-4.10%) |
Aug 21, 2015 | 24.00 | 24.05 | 23.64 | 23.68 | 1,449,920 | -0.66(-2.71%) |
Aug 20, 2015 | 24.54 | 24.61 | 24.32 | 24.34 | 923,660 | -0.39(-1.58%) |
Aug 19, 2015 | 25.21 | 25.21 | 24.70 | 24.73 | 1,174,069 | -0.45(-1.77%) |
Aug 18, 2015 | 25.19 | 25.23 | 25.10 | 25.18 | 402,369 | +0.23(+0.90%) |
Aug 17, 2015 | 24.80 | 25.05 | 24.80 | 24.95 | 389,618 | +0.11(+0.44%) |
Aug 14, 2015 | 24.73 | 24.87 | 24.62 | 24.84 | 537,814 | +0.21(+0.85%) |
Aug 13, 2015 | 24.84 | 24.89 | 24.62 | 24.63 | 484,075 | +0.10(+0.41%) |
Aug 12, 2015 | 24.57 | 24.61 | 24.35 | 24.53 | 1,393,068 | -0.60(-2.39%) |
Aug 11, 2015 | 24.96 | 25.28 | 24.93 | 25.13 | 853,363 | -0.14(-0.55%) |
Aug 10, 2015 | 25.55 | 25.56 | 25.13 | 25.27 | 692,463 | -0.26(-1.02%) |
Aug 07, 2015 | 25.92 | 25.95 | 25.42 | 25.53 | 864,347 | -0.12(-0.47%) |
Aug 06, 2015 | 25.83 | 25.83 | 25.62 | 25.65 | 427,510 | -0.13(-0.50%) |
Aug 05, 2015 | 25.84 | 26.03 | 25.74 | 25.78 | 667,837 | -0.07(-0.27%) |
Aug 04, 2015 | 25.51 | 25.88 | 25.41 | 25.85 | 1,126,710 | +0.30(+1.17%) |
Aug 03, 2015 | 25.47 | 25.60 | 25.40 | 25.55 | 858,234 | +0.12(+0.47%) |
Jul 31, 2015 | 24.89 | 25.51 | 24.82 | 25.43 | 1,098,128 | -0.23(-0.90%) |
Jul 30, 2015 | 25.68 | 25.83 | 25.64 | 25.66 | 1,017,144 | +0.23(+0.90%) |
Jul 29, 2015 | 25.18 | 25.50 | 24.99 | 25.43 | 893,271 | +0.36(+1.44%) |
Jul 28, 2015 | 25.17 | 25.21 | 25.06 | 25.07 | 414,292 | +0.16(+0.64%) |
Jul 27, 2015 | 24.93 | 24.96 | 24.76 | 24.91 | 1,205,452 | -0.55(-2.16%) |
Jul 24, 2015 | 25.56 | 25.63 | 25.40 | 25.46 | 670,912 | +0.07(+0.28%) |
Jul 23, 2015 | 25.53 | 25.55 | 25.29 | 25.39 | 636,923 | -0.37(-1.44%) |
Jul 22, 2015 | 25.78 | 25.96 | 25.75 | 25.76 | 548,412 | +0.10(+0.39%) |
Jul 21, 2015 | 25.97 | 25.98 | 25.50 | 25.66 | 1,213,928 | -0.50(-1.91%) |
Jul 20, 2015 | 26.13 | 26.20 | 25.99 | 26.16 | 397,363 | +0.05(+0.19%) |
Jul 17, 2015 | 25.97 | 26.12 | 25.97 | 26.11 | 635,841 | +0.15(+0.58%) |
Jul 16, 2015 | 25.93 | 25.97 | 25.73 | 25.96 | 811,011 | +0.36(+1.41%) |
Jul 15, 2015 | 25.53 | 25.70 | 25.50 | 25.60 | 1,316,734 | +0.24(+0.95%) |
Jul 14, 2015 | 25.16 | 25.40 | 25.12 | 25.36 | 427,546 | -0.02(-0.08%) |
Jul 13, 2015 | 25.15 | 25.40 | 25.14 | 25.38 | 765,358 | +0.65(+2.63%) |
Jul 10, 2015 | 24.54 | 24.85 | 24.52 | 24.73 | 1,682,535 | -0.56(-2.21%) |
Jul 09, 2015 | 25.16 | 25.43 | 25.08 | 25.29 | 845,042 | +0.20(+0.80%) |
Jul 08, 2015 | 25.12 | 25.28 | 24.99 | 25.09 | 928,165 | -0.23(-0.91%) |
Jul 07, 2015 | 25.67 | 25.74 | 25.18 | 25.32 | 1,546,908 | +0.16(+0.64%) |
Jul 06, 2015 | 25.28 | 25.29 | 25.00 | 25.16 | 1,458,332 | +0.15(+0.60%) |
Jul 02, 2015 | 25.01 | 25.01 | 25.01 | 25.01 | 734,000 | -0.15(-0.60%) |
Jul 01, 2015 | 25.00 | 25.21 | 24.92 | 25.16 | 1,233,701 | +0.41(+1.66%) |
Jun 30, 2015 | 24.50 | 24.90 | 24.48 | 24.75 | 1,191,165 | +0.42(+1.73%) |
Jun 29, 2015 | 24.91 | 24.92 | 24.19 | 24.33 | 2,627,464 | -0.33(-1.34%) |
Jun 26, 2015 | 24.63 | 24.82 | 24.53 | 24.66 | 564,310 | +0.15(+0.61%) |
Jun 25, 2015 | 24.51 | 24.61 | 24.46 | 24.51 | 461,547 | -0.02(-0.08%) |
Jun 24, 2015 | 24.64 | 24.65 | 24.43 | 24.53 | 664,983 | -0.14(-0.57%) |
Jun 23, 2015 | 24.73 | 24.77 | 24.54 | 24.67 | 1,590,246 | +0.71(+2.96%) |
Jun 22, 2015 | 23.86 | 24.01 | 23.65 | 23.96 | 936,963 | +0.05(+0.21%) |
Jun 19, 2015 | 23.99 | 24.01 | 23.83 | 23.91 | 725,339 | +0.11(+0.46%) |
Jun 18, 2015 | 23.68 | 23.94 | 23.55 | 23.80 | 2,542,456 | -0.14(-0.58%) |
Jun 17, 2015 | 24.24 | 24.52 | 23.86 | 23.94 | 1,474,983 | -0.44(-1.80%) |
Jun 16, 2015 | 24.39 | 24.48 | 24.32 | 24.38 | 662,664 | +0.19(+0.79%) |
Jun 15, 2015 | 24.48 | 24.48 | 24.14 | 24.19 | 747,403 | -0.12(-0.49%) |
Jun 12, 2015 | 24.44 | 24.50 | 24.14 | 24.31 | 956,942 | +0.06(+0.25%) |
Jun 11, 2015 | 24.46 | 24.53 | 24.23 | 24.25 | 1,060,633 | +0.25(+1.04%) |
Jun 10, 2015 | 23.96 | 24.22 | 23.91 | 24.00 | 1,663,654 | -0.24(-0.99%) |
Jun 09, 2015 | 24.35 | 24.45 | 24.16 | 24.24 | 1,116,822 | +0.06(+0.25%) |
Jun 08, 2015 | 24.57 | 24.63 | 24.14 | 24.18 | 1,093,243 | -0.78(-3.13%) |
Jun 05, 2015 | 25.18 | 25.23 | 24.86 | 24.96 | 1,397,925 | +0.55(+2.25%) |
Jun 04, 2015 | 24.34 | 24.47 | 24.10 | 24.41 | 800,744 | +0.16(+0.66%) |
Jun 03, 2015 | 24.73 | 24.73 | 24.22 | 24.25 | 1,648,567 | -0.59(-2.38%) |
Jun 02, 2015 | 25.00 | 25.03 | 24.63 | 24.84 | 1,855,434 | -1.06(-4.09%) |