Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.83 | 24.00 | 23.66 | 23.88 | 4,540,011 | -0.01(-0.06%) |
Aug 28, 2015 | 23.96 | 24.23 | 23.79 | 23.89 | 3,935,979 | -0.10(-0.42%) |
Aug 27, 2015 | 24.03 | 24.22 | 23.58 | 23.99 | 4,003,703 | +0.09(+0.40%) |
Aug 26, 2015 | 23.56 | 23.96 | 23.20 | 23.90 | 5,835,404 | +0.82(+3.56%) |
Aug 25, 2015 | 24.04 | 24.07 | 23.07 | 23.08 | 8,740,718 | -0.22(-0.94%) |
Aug 24, 2015 | 22.76 | 23.74 | 22.38 | 23.30 | 17,533,024 | -0.13(-0.56%) |
Aug 21, 2015 | 24.51 | 24.60 | 23.42 | 23.43 | 13,254,232 | -1.07(-4.37%) |
Aug 20, 2015 | 24.56 | 24.86 | 24.42 | 24.50 | 8,778,995 | -0.32(-1.29%) |
Aug 19, 2015 | 24.96 | 25.13 | 24.76 | 24.82 | 3,915,413 | -0.40(-1.59%) |
Aug 18, 2015 | 25.06 | 25.41 | 25.09 | 25.22 | 5,902,782 | +0.12(+0.49%) |
Aug 17, 2015 | 24.90 | 25.13 | 24.69 | 25.09 | 5,594,097 | +0.18(+0.73%) |
Aug 14, 2015 | 25.00 | 25.14 | 24.79 | 24.91 | 5,402,769 | -0.01(-0.06%) |
Aug 13, 2015 | 25.51 | 25.52 | 24.84 | 24.93 | 9,682,867 | -0.62(-2.42%) |
Aug 12, 2015 | 25.62 | 25.62 | 25.17 | 25.54 | 5,603,793 | -0.25(-0.99%) |
Aug 11, 2015 | 25.31 | 25.89 | 25.19 | 25.80 | 7,858,024 | +0.14(+0.54%) |
Aug 10, 2015 | 25.00 | 25.72 | 25.00 | 25.66 | 5,961,925 | +0.27(+1.06%) |
Aug 07, 2015 | 25.36 | 25.58 | 25.23 | 25.39 | 8,305,379 | -0.03(-0.11%) |
Aug 06, 2015 | 25.62 | 25.64 | 24.98 | 25.42 | 5,324,156 | -0.19(-0.74%) |
Aug 05, 2015 | 25.73 | 25.92 | 25.55 | 25.61 | 4,610,984 | +0.02(+0.09%) |
Aug 04, 2015 | 26.10 | 26.20 | 25.55 | 25.59 | 7,354,971 | -0.51(-1.95%) |
Aug 03, 2015 | 26.55 | 26.56 | 25.94 | 26.10 | 3,832,765 | -0.45(-1.70%) |
Jul 31, 2015 | 26.28 | 26.74 | 26.01 | 26.55 | 10,659,254 | +0.31(+1.19%) |
Jul 30, 2015 | 26.28 | 26.28 | 25.98 | 26.24 | 2,958,500 | -0.11(-0.41%) |
Jul 29, 2015 | 26.11 | 26.42 | 26.08 | 26.34 | 2,850,297 | +0.14(+0.53%) |
Jul 28, 2015 | 26.43 | 26.51 | 25.89 | 26.21 | 5,222,305 | -0.15(-0.58%) |
Jul 27, 2015 | 26.11 | 26.45 | 25.96 | 26.36 | 8,174,345 | +0.17(+0.67%) |
Jul 24, 2015 | 26.45 | 26.46 | 26.08 | 26.18 | 4,998,357 | -0.31(-1.18%) |
Jul 23, 2015 | 26.46 | 27.01 | 26.37 | 26.50 | 6,299,663 | +0.19(+0.72%) |
Jul 22, 2015 | 26.78 | 26.84 | 26.18 | 26.31 | 13,413,857 | -0.57(-2.11%) |
Jul 21, 2015 | 27.38 | 27.41 | 26.69 | 26.88 | 6,111,061 | -0.49(-1.81%) |
Jul 20, 2015 | 27.41 | 27.51 | 27.33 | 27.37 | 2,298,205 | -0.02(-0.08%) |
Jul 17, 2015 | 27.60 | 27.74 | 27.33 | 27.39 | 3,018,463 | -0.33(-1.18%) |
Jul 16, 2015 | 27.55 | 27.80 | 27.37 | 27.72 | 3,570,396 | +0.22(+0.79%) |
Jul 15, 2015 | 27.53 | 27.56 | 27.38 | 27.50 | 2,781,684 | -0.01(-0.03%) |
Jul 14, 2015 | 27.49 | 27.69 | 27.49 | 27.51 | 2,922,983 | +0.07(+0.24%) |
Jul 13, 2015 | 27.60 | 27.66 | 27.28 | 27.44 | 4,106,237 | +0.09(+0.35%) |
Jul 10, 2015 | 27.45 | 27.47 | 26.80 | 27.35 | 13,524,288 | -0.15(-0.53%) |
Jul 09, 2015 | 28.12 | 28.21 | 27.48 | 27.49 | 5,502,565 | -0.44(-1.56%) |
Jul 08, 2015 | 28.23 | 28.33 | 27.92 | 27.93 | 3,723,190 | -0.43(-1.51%) |
Jul 07, 2015 | 28.08 | 28.38 | 27.91 | 28.36 | 3,935,916 | +0.31(+1.12%) |
Jul 06, 2015 | 27.93 | 28.33 | 27.75 | 28.05 | 3,396,756 | +0.11(+0.39%) |
Jul 02, 2015 | 27.86 | 27.94 | 27.94 | 27.94 | 2,952,940 | +0.12(+0.44%) |
Jul 01, 2015 | 27.76 | 27.82 | 27.49 | 27.82 | 3,863,353 | +0.20(+0.73%) |
Jun 30, 2015 | 27.68 | 27.82 | 27.56 | 27.61 | 3,718,241 | +0.09(+0.32%) |
Jun 29, 2015 | 27.96 | 28.18 | 27.50 | 27.53 | 6,029,087 | -0.60(-2.14%) |
Jun 26, 2015 | 28.22 | 28.39 | 28.03 | 28.13 | 4,369,200 | +0.09(+0.31%) |
Jun 25, 2015 | 28.14 | 28.32 | 28.04 | 28.04 | 3,473,980 | -0.12(-0.44%) |
Jun 24, 2015 | 28.34 | 28.50 | 28.13 | 28.16 | 3,094,203 | -0.15(-0.54%) |
Jun 23, 2015 | 28.41 | 28.64 | 28.16 | 28.31 | 4,551,545 | -0.06(-0.20%) |
Jun 22, 2015 | 28.17 | 28.39 | 28.11 | 28.37 | 6,210,338 | +0.29(+1.03%) |
Jun 19, 2015 | 28.12 | 28.19 | 27.98 | 28.08 | 4,880,899 | -0.12(-0.41%) |
Jun 18, 2015 | 27.89 | 28.21 | 27.89 | 28.20 | 3,810,795 | +0.33(+1.19%) |
Jun 17, 2015 | 28.00 | 28.18 | 27.59 | 27.87 | 7,970,276 | -0.17(-0.59%) |
Jun 16, 2015 | 27.81 | 28.12 | 27.51 | 28.03 | 9,634,944 | +0.40(+1.44%) |
Jun 15, 2015 | 27.57 | 27.70 | 27.46 | 27.63 | 3,236,494 | -0.06(-0.21%) |
Jun 12, 2015 | 27.73 | 27.82 | 27.27 | 27.69 | 5,132,401 | -0.12(-0.42%) |
Jun 11, 2015 | 27.35 | 27.89 | 27.32 | 27.81 | 4,612,771 | +0.53(+1.94%) |
Jun 10, 2015 | 27.29 | 27.40 | 27.19 | 27.28 | 6,300,708 | +0.14(+0.51%) |
Jun 09, 2015 | 27.42 | 27.61 | 27.13 | 27.14 | 3,501,875 | -0.31(-1.13%) |
Jun 08, 2015 | 27.63 | 27.77 | 27.45 | 27.45 | 2,929,108 | -0.20(-0.71%) |
Jun 05, 2015 | 28.03 | 28.07 | 27.41 | 27.65 | 7,058,373 | -0.27(-0.96%) |
Jun 04, 2015 | 27.54 | 28.00 | 27.43 | 27.92 | 6,564,455 | +0.22(+0.81%) |
Jun 03, 2015 | 27.28 | 27.70 | 27.21 | 27.69 | 6,026,719 | +0.48(+1.78%) |
Jun 02, 2015 | 27.36 | 27.52 | 27.16 | 27.21 | 4,627,108 | -0.20(-0.71%) |