Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.70 | 23.81 | 23.56 | 23.65 | 768,121 | -0.11(-0.46%) |
Aug 28, 2015 | 23.57 | 23.80 | 23.51 | 23.76 | 887,873 | +0.17(+0.73%) |
Aug 27, 2015 | 23.32 | 23.69 | 23.19 | 23.59 | 1,147,802 | +0.49(+2.10%) |
Aug 26, 2015 | 22.97 | 23.13 | 22.50 | 23.10 | 954,050 | +0.57(+2.55%) |
Aug 25, 2015 | 23.49 | 23.53 | 22.52 | 22.53 | 1,411,546 | -0.19(-0.82%) |
Aug 24, 2015 | 22.32 | 23.45 | 21.20 | 22.71 | 2,742,361 | -0.91(-3.87%) |
Aug 21, 2015 | 23.81 | 23.97 | 23.60 | 23.63 | 1,382,859 | -0.40(-1.67%) |
Aug 20, 2015 | 24.47 | 24.48 | 24.03 | 24.03 | 1,320,390 | -0.64(-2.61%) |
Aug 19, 2015 | 24.80 | 24.86 | 24.53 | 24.67 | 754,553 | -0.25(-1.01%) |
Aug 18, 2015 | 25.06 | 25.07 | 24.90 | 24.93 | 520,843 | -0.15(-0.62%) |
Aug 17, 2015 | 24.80 | 25.08 | 24.68 | 25.08 | 482,004 | +0.22(+0.87%) |
Aug 14, 2015 | 24.69 | 24.87 | 24.63 | 24.86 | 329,183 | +0.15(+0.61%) |
Aug 13, 2015 | 24.75 | 24.86 | 24.65 | 24.71 | 517,936 | -0.05(-0.20%) |
Aug 12, 2015 | 24.66 | 24.81 | 24.34 | 24.76 | 540,254 | -0.05(-0.20%) |
Aug 11, 2015 | 24.83 | 24.95 | 24.70 | 24.81 | 637,192 | -0.20(-0.81%) |
Aug 10, 2015 | 24.82 | 25.04 | 24.78 | 25.01 | 480,596 | +0.30(+1.23%) |
Aug 07, 2015 | 24.75 | 24.78 | 24.56 | 24.71 | 705,135 | -0.13(-0.53%) |
Aug 06, 2015 | 25.19 | 25.19 | 24.67 | 24.84 | 684,151 | -0.31(-1.23%) |
Aug 05, 2015 | 25.18 | 25.38 | 25.08 | 25.15 | 460,114 | +0.10(+0.39%) |
Aug 04, 2015 | 25.12 | 25.21 | 24.99 | 25.05 | 519,133 | -0.03(-0.13%) |
Aug 03, 2015 | 25.22 | 25.22 | 24.94 | 25.08 | 964,460 | -0.15(-0.58%) |
Jul 31, 2015 | 25.16 | 25.35 | 25.11 | 25.23 | 571,562 | +0.11(+0.46%) |
Jul 30, 2015 | 25.00 | 25.13 | 24.88 | 25.12 | 567,673 | +0.06(+0.25%) |
Jul 29, 2015 | 24.87 | 25.10 | 24.79 | 25.05 | 731,243 | +0.17(+0.69%) |
Jul 28, 2015 | 24.75 | 24.92 | 24.48 | 24.88 | 855,564 | +0.23(+0.93%) |
Jul 27, 2015 | 24.78 | 24.80 | 24.62 | 24.65 | 765,203 | -0.24(-0.96%) |
Jul 24, 2015 | 25.23 | 25.27 | 24.87 | 24.89 | 509,167 | -0.32(-1.28%) |
Jul 23, 2015 | 25.49 | 25.54 | 25.19 | 25.21 | 769,425 | -0.23(-0.89%) |
Jul 22, 2015 | 25.27 | 25.47 | 25.27 | 25.44 | 432,505 | +0.05(+0.19%) |
Jul 21, 2015 | 25.51 | 25.60 | 25.35 | 25.39 | 515,715 | -0.12(-0.47%) |
Jul 20, 2015 | 25.64 | 25.64 | 25.46 | 25.51 | 1,100,193 | -0.11(-0.41%) |
Jul 17, 2015 | 25.76 | 25.76 | 25.55 | 25.61 | 516,222 | -0.15(-0.58%) |
Jul 16, 2015 | 25.74 | 25.81 | 25.70 | 25.76 | 340,290 | +0.16(+0.62%) |
Jul 15, 2015 | 25.76 | 25.78 | 25.56 | 25.61 | 667,961 | -0.15(-0.57%) |
Jul 14, 2015 | 25.61 | 25.80 | 25.61 | 25.75 | 519,328 | +0.12(+0.48%) |
Jul 13, 2015 | 25.53 | 25.65 | 25.45 | 25.63 | 547,616 | +0.25(+0.99%) |
Jul 10, 2015 | 25.28 | 25.39 | 25.23 | 25.38 | 1,230,656 | +0.32(+1.29%) |
Jul 09, 2015 | 25.20 | 25.31 | 25.01 | 25.05 | 393,024 | +0.10(+0.39%) |
Jul 08, 2015 | 25.16 | 25.23 | 24.85 | 24.96 | 494,418 | -0.39(-1.52%) |
Jul 07, 2015 | 25.29 | 25.32 | 24.88 | 25.34 | 560,613 | +0.07(+0.28%) |
Jul 06, 2015 | 25.18 | 25.44 | 25.13 | 25.27 | 631,942 | -0.06(-0.24%) |
Jul 02, 2015 | 25.50 | 25.33 | 25.33 | 25.33 | 999,083 | -0.14(-0.55%) |
Jul 01, 2015 | 25.57 | 25.62 | 25.36 | 25.47 | 1,829,804 | +0.08(+0.33%) |
Jun 30, 2015 | 25.46 | 25.50 | 25.28 | 25.39 | 3,041,683 | +0.11(+0.44%) |
Jun 29, 2015 | 25.67 | 25.80 | 25.26 | 25.28 | 1,796,850 | -0.62(-2.40%) |
Jun 26, 2015 | 26.03 | 26.03 | 25.77 | 25.90 | 500,863 | -0.05(-0.20%) |
Jun 25, 2015 | 26.13 | 26.13 | 25.86 | 25.95 | 645,720 | -0.06(-0.22%) |
Jun 24, 2015 | 26.22 | 26.24 | 25.99 | 26.01 | 514,071 | -0.24(-0.91%) |
Jun 23, 2015 | 26.22 | 26.25 | 26.15 | 26.25 | 829,272 | +0.05(+0.19%) |
Jun 22, 2015 | 26.19 | 26.24 | 26.14 | 26.20 | 450,859 | +0.14(+0.54%) |
Jun 19, 2015 | 26.07 | 26.11 | 26.01 | 26.06 | 470,007 | +0.00(+0.02%) |
Jun 18, 2015 | 25.91 | 26.13 | 25.87 | 26.06 | 490,634 | +0.27(+1.04%) |
Jun 17, 2015 | 25.88 | 25.91 | 25.71 | 25.79 | 326,376 | -0.01(-0.03%) |
Jun 16, 2015 | 25.62 | 25.84 | 25.60 | 25.80 | 488,098 | +0.16(+0.62%) |
Jun 15, 2015 | 25.59 | 25.66 | 25.35 | 25.64 | 788,277 | -0.10(-0.38%) |
Jun 12, 2015 | 25.76 | 25.79 | 25.66 | 25.74 | 360,349 | -0.09(-0.34%) |
Jun 11, 2015 | 25.80 | 25.85 | 25.75 | 25.82 | 902,930 | +0.07(+0.29%) |
Jun 10, 2015 | 25.57 | 25.81 | 25.56 | 25.75 | 649,522 | +0.30(+1.19%) |
Jun 09, 2015 | 25.51 | 25.53 | 25.28 | 25.44 | 443,682 | -0.07(-0.28%) |
Jun 08, 2015 | 25.64 | 25.66 | 25.47 | 25.52 | 547,469 | -0.15(-0.57%) |
Jun 05, 2015 | 25.45 | 25.68 | 25.29 | 25.66 | 1,121,124 | +0.16(+0.62%) |
Jun 04, 2015 | 25.63 | 25.70 | 25.44 | 25.50 | 423,850 | -0.24(-0.94%) |
Jun 03, 2015 | 25.61 | 25.79 | 25.53 | 25.74 | 436,156 | +0.19(+0.76%) |
Jun 02, 2015 | 25.39 | 25.68 | 25.37 | 25.55 | 424,247 | +0.04(+0.16%) |