Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.87 | 20.00 | 19.71 | 19.82 | 42,285,464 | -0.09(-0.46%) |
Aug 28, 2015 | 19.84 | 19.95 | 19.78 | 19.91 | 35,145,980 | -0.13(-0.65%) |
Aug 27, 2015 | 19.91 | 20.06 | 19.62 | 20.04 | 47,657,800 | +0.38(+1.91%) |
Aug 26, 2015 | 19.36 | 19.71 | 18.92 | 19.67 | 71,521,088 | +0.81(+4.31%) |
Aug 25, 2015 | 19.87 | 19.91 | 18.84 | 18.86 | 53,018,632 | -0.44(-2.26%) |
Aug 24, 2015 | 19.06 | 19.98 | 17.64 | 19.29 | 80,513,384 | -0.98(-4.84%) |
Aug 21, 2015 | 20.59 | 20.94 | 20.27 | 20.27 | 63,326,024 | -0.44(-2.11%) |
Aug 20, 2015 | 21.11 | 21.25 | 20.71 | 20.71 | 49,459,088 | -0.58(-2.73%) |
Aug 19, 2015 | 21.52 | 21.63 | 21.23 | 21.29 | 39,199,624 | -0.34(-1.59%) |
Aug 18, 2015 | 21.99 | 22.00 | 21.58 | 21.64 | 42,054,796 | -0.44(-1.99%) |
Aug 17, 2015 | 21.94 | 22.18 | 21.84 | 22.08 | 27,761,508 | -0.16(-0.71%) |
Aug 14, 2015 | 22.04 | 22.25 | 22.02 | 22.23 | 32,498,034 | +0.25(+1.15%) |
Aug 13, 2015 | 22.04 | 22.37 | 21.97 | 21.98 | 79,844,112 | +0.61(+2.87%) |
Aug 12, 2015 | 21.29 | 21.52 | 20.99 | 21.37 | 54,991,324 | -0.09(-0.43%) |
Aug 11, 2015 | 21.63 | 21.74 | 21.33 | 21.46 | 33,150,648 | -0.44(-1.99%) |
Aug 10, 2015 | 21.81 | 21.98 | 21.65 | 21.90 | 30,995,420 | +0.34(+1.56%) |
Aug 07, 2015 | 21.58 | 21.62 | 21.37 | 21.56 | 20,941,482 | -0.05(-0.21%) |
Aug 06, 2015 | 21.73 | 21.96 | 21.45 | 21.61 | 26,298,198 | -0.05(-0.21%) |
Aug 05, 2015 | 21.53 | 21.91 | 21.52 | 21.65 | 25,115,332 | +0.18(+0.86%) |
Aug 04, 2015 | 21.61 | 21.80 | 21.36 | 21.47 | 24,246,682 | -0.25(-1.16%) |
Aug 03, 2015 | 21.76 | 21.90 | 21.53 | 21.72 | 22,784,392 | -0.05(-0.21%) |
Jul 31, 2015 | 21.74 | 21.87 | 21.57 | 21.77 | 26,603,430 | +0.09(+0.42%) |
Jul 30, 2015 | 21.61 | 21.80 | 21.60 | 21.68 | 22,793,740 | -0.08(-0.35%) |
Jul 29, 2015 | 21.60 | 21.84 | 21.46 | 21.75 | 27,966,358 | +0.15(+0.67%) |
Jul 28, 2015 | 21.71 | 21.71 | 21.33 | 21.61 | 30,777,844 | +0.00(+0.00%) |
Jul 27, 2015 | 21.68 | 21.87 | 21.59 | 21.61 | 40,362,700 | -0.15(-0.67%) |
Jul 24, 2015 | 21.79 | 22.04 | 21.74 | 21.75 | 51,535,320 | +0.30(+1.39%) |
Jul 23, 2015 | 21.22 | 21.64 | 21.12 | 21.45 | 44,523,780 | +0.37(+1.74%) |
Jul 22, 2015 | 21.32 | 21.49 | 21.02 | 21.09 | 35,105,980 | -0.24(-1.11%) |
Jul 21, 2015 | 21.41 | 21.64 | 21.28 | 21.32 | 31,169,390 | -0.15(-0.68%) |
Jul 20, 2015 | 21.55 | 21.57 | 21.35 | 21.47 | 25,428,888 | -0.11(-0.53%) |
Jul 17, 2015 | 21.65 | 21.68 | 21.42 | 21.58 | 31,660,012 | -0.11(-0.49%) |
Jul 16, 2015 | 21.63 | 21.77 | 21.61 | 21.69 | 27,494,052 | +0.16(+0.75%) |
Jul 15, 2015 | 21.34 | 21.63 | 21.30 | 21.53 | 30,523,398 | +0.06(+0.29%) |
Jul 14, 2015 | 21.35 | 21.48 | 21.22 | 21.47 | 27,330,368 | +0.18(+0.86%) |
Jul 13, 2015 | 21.05 | 21.29 | 21.00 | 21.28 | 26,926,042 | +0.39(+1.87%) |
Jul 10, 2015 | 20.89 | 20.96 | 20.71 | 20.89 | 20,993,576 | +0.28(+1.38%) |
Jul 09, 2015 | 20.97 | 21.02 | 20.60 | 20.61 | 26,281,006 | -0.06(-0.30%) |
Jul 08, 2015 | 20.74 | 20.80 | 20.56 | 20.67 | 36,377,828 | -0.28(-1.35%) |
Jul 07, 2015 | 20.85 | 21.02 | 20.59 | 20.96 | 32,950,624 | +0.11(+0.51%) |
Jul 06, 2015 | 20.68 | 20.88 | 20.60 | 20.85 | 29,840,676 | -0.08(-0.40%) |
Jul 02, 2015 | 20.96 | 20.93 | 20.93 | 20.93 | 20,414,126 | -0.02(-0.07%) |
Jul 01, 2015 | 21.00 | 21.06 | 20.73 | 20.95 | 31,936,398 | +0.08(+0.37%) |
Jun 30, 2015 | 21.15 | 21.15 | 20.77 | 20.87 | 41,097,948 | -0.06(-0.29%) |
Jun 29, 2015 | 21.27 | 21.37 | 20.90 | 20.93 | 41,888,984 | -0.56(-2.62%) |
Jun 26, 2015 | 21.65 | 21.65 | 21.29 | 21.49 | 36,954,768 | -0.09(-0.42%) |
Jun 25, 2015 | 21.71 | 21.78 | 21.57 | 21.59 | 19,194,164 | -0.08(-0.39%) |
Jun 24, 2015 | 21.88 | 21.93 | 21.65 | 21.67 | 27,600,730 | -0.21(-0.96%) |
Jun 23, 2015 | 22.04 | 22.07 | 21.75 | 21.88 | 27,683,454 | -0.12(-0.54%) |
Jun 22, 2015 | 22.12 | 22.19 | 21.90 | 22.00 | 26,523,892 | -0.07(-0.31%) |
Jun 19, 2015 | 22.22 | 22.25 | 22.00 | 22.06 | 42,062,624 | -0.14(-0.62%) |
Jun 18, 2015 | 21.93 | 22.31 | 21.90 | 22.20 | 31,781,308 | +0.21(+0.97%) |
Jun 17, 2015 | 21.92 | 22.07 | 21.78 | 21.99 | 27,571,610 | +0.17(+0.77%) |
Jun 16, 2015 | 21.55 | 21.88 | 21.50 | 21.82 | 22,261,340 | +0.17(+0.81%) |
Jun 15, 2015 | 21.46 | 21.68 | 21.37 | 21.65 | 33,842,044 | -0.05(-0.21%) |
Jun 12, 2015 | 21.78 | 21.79 | 21.52 | 21.69 | 28,839,286 | -0.24(-1.11%) |
Jun 11, 2015 | 21.85 | 22.21 | 21.85 | 21.94 | 32,084,674 | +0.15(+0.70%) |
Jun 10, 2015 | 21.64 | 21.97 | 21.49 | 21.78 | 34,501,744 | +0.32(+1.49%) |
Jun 09, 2015 | 21.49 | 21.60 | 21.29 | 21.46 | 20,424,538 | -0.03(-0.12%) |
Jun 08, 2015 | 21.79 | 21.81 | 21.46 | 21.49 | 25,012,796 | -0.23(-1.07%) |
Jun 05, 2015 | 21.70 | 21.82 | 21.65 | 21.72 | 33,363,138 | -0.02(-0.10%) |
Jun 04, 2015 | 21.97 | 22.12 | 21.69 | 21.75 | 35,225,992 | -0.36(-1.65%) |
Jun 03, 2015 | 22.20 | 22.27 | 22.08 | 22.11 | 27,019,468 | +0.01(+0.03%) |
Jun 02, 2015 | 22.11 | 22.25 | 22.00 | 22.10 | 21,045,206 | -0.08(-0.34%) |