Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.63 | 23.72 | 23.56 | 23.65 | 2,480,043 | -0.14(-0.58%) |
Aug 28, 2015 | 23.60 | 23.85 | 23.59 | 23.79 | 4,368,896 | -0.16(-0.65%) |
Aug 27, 2015 | 23.67 | 23.97 | 23.67 | 23.94 | 4,156,955 | +0.61(+2.63%) |
Aug 26, 2015 | 23.44 | 23.48 | 22.86 | 23.33 | 6,717,349 | -0.05(-0.23%) |
Aug 25, 2015 | 23.87 | 23.87 | 23.35 | 23.38 | 7,972,870 | +0.49(+2.14%) |
Aug 24, 2015 | 23.08 | 23.39 | 22.69 | 22.89 | 9,206,460 | -1.26(-5.23%) |
Aug 21, 2015 | 24.69 | 24.79 | 24.15 | 24.16 | 6,862,506 | -0.74(-2.97%) |
Aug 20, 2015 | 25.09 | 25.10 | 24.86 | 24.90 | 4,475,190 | -0.36(-1.44%) |
Aug 19, 2015 | 25.42 | 25.45 | 25.19 | 25.26 | 3,509,847 | -0.73(-2.80%) |
Aug 18, 2015 | 26.01 | 26.07 | 25.91 | 25.99 | 2,105,518 | +0.07(+0.28%) |
Aug 17, 2015 | 25.83 | 26.02 | 25.79 | 25.92 | 2,962,612 | -0.17(-0.66%) |
Aug 14, 2015 | 25.93 | 26.12 | 25.92 | 26.09 | 2,046,883 | -0.01(-0.05%) |
Aug 13, 2015 | 26.12 | 26.20 | 26.05 | 26.10 | 2,495,647 | -0.01(-0.02%) |
Aug 12, 2015 | 26.05 | 26.14 | 25.80 | 26.11 | 4,082,301 | -0.53(-1.99%) |
Aug 11, 2015 | 26.52 | 26.65 | 26.42 | 26.64 | 4,697,215 | -0.17(-0.62%) |
Aug 10, 2015 | 26.51 | 26.83 | 26.50 | 26.80 | 1,715,354 | -0.02(-0.07%) |
Aug 07, 2015 | 26.80 | 26.88 | 26.74 | 26.82 | 1,921,060 | -0.14(-0.52%) |
Aug 06, 2015 | 27.06 | 27.06 | 26.87 | 26.96 | 1,899,253 | -0.27(-0.97%) |
Aug 05, 2015 | 27.26 | 27.34 | 27.17 | 27.23 | 3,121,450 | +0.52(+1.94%) |
Aug 04, 2015 | 26.75 | 26.79 | 26.65 | 26.71 | 2,218,207 | +0.08(+0.29%) |
Aug 03, 2015 | 26.68 | 26.79 | 26.53 | 26.63 | 2,225,738 | +0.06(+0.22%) |
Jul 31, 2015 | 26.74 | 26.77 | 26.54 | 26.57 | 2,209,418 | +0.04(+0.13%) |
Jul 30, 2015 | 26.73 | 26.73 | 26.45 | 26.54 | 2,170,213 | -0.04(-0.16%) |
Jul 29, 2015 | 26.47 | 26.66 | 26.47 | 26.58 | 2,340,814 | +0.17(+0.63%) |
Jul 28, 2015 | 26.30 | 26.44 | 26.21 | 26.41 | 2,819,193 | +0.54(+2.07%) |
Jul 27, 2015 | 25.91 | 25.94 | 25.80 | 25.88 | 1,805,839 | -0.11(-0.41%) |
Jul 24, 2015 | 26.11 | 26.23 | 25.88 | 25.98 | 2,628,562 | -0.45(-1.72%) |
Jul 23, 2015 | 26.67 | 26.67 | 26.39 | 26.44 | 2,394,458 | -0.20(-0.75%) |
Jul 22, 2015 | 26.51 | 26.66 | 26.51 | 26.64 | 1,741,703 | -0.21(-0.77%) |
Jul 21, 2015 | 26.87 | 26.94 | 26.78 | 26.84 | 2,018,476 | -0.05(-0.18%) |
Jul 20, 2015 | 26.86 | 27.00 | 26.81 | 26.89 | 2,406,353 | +0.18(+0.66%) |
Jul 17, 2015 | 26.68 | 26.74 | 26.61 | 26.71 | 1,573,476 | +0.04(+0.15%) |
Jul 16, 2015 | 26.67 | 26.77 | 26.64 | 26.67 | 2,311,273 | +0.32(+1.23%) |
Jul 15, 2015 | 26.35 | 26.41 | 26.25 | 26.35 | 2,309,075 | +0.09(+0.34%) |
Jul 14, 2015 | 26.36 | 26.37 | 26.22 | 26.26 | 1,941,726 | +0.07(+0.27%) |
Jul 13, 2015 | 26.31 | 26.33 | 26.14 | 26.19 | 2,697,452 | +0.32(+1.25%) |
Jul 10, 2015 | 25.98 | 25.99 | 25.77 | 25.86 | 3,195,492 | +0.50(+1.98%) |
Jul 09, 2015 | 25.72 | 25.74 | 25.36 | 25.36 | 2,783,933 | +0.28(+1.10%) |
Jul 08, 2015 | 25.22 | 25.36 | 25.06 | 25.09 | 4,080,535 | -0.69(-2.68%) |
Jul 07, 2015 | 25.84 | 25.84 | 25.39 | 25.78 | 6,177,752 | -0.32(-1.22%) |
Jul 06, 2015 | 26.03 | 26.24 | 25.99 | 26.09 | 3,146,928 | -0.54(-2.04%) |
Jul 02, 2015 | 26.66 | 26.64 | 26.64 | 26.64 | 2,440,578 | +0.29(+1.10%) |
Jul 01, 2015 | 26.25 | 26.35 | 26.20 | 26.35 | 3,849,046 | -0.07(-0.27%) |
Jun 30, 2015 | 26.80 | 26.82 | 26.30 | 26.42 | 4,510,626 | -0.21(-0.80%) |
Jun 29, 2015 | 26.98 | 27.10 | 26.63 | 26.63 | 3,780,427 | -0.78(-2.86%) |
Jun 26, 2015 | 27.39 | 27.53 | 27.31 | 27.42 | 2,595,061 | -0.08(-0.30%) |
Jun 25, 2015 | 27.76 | 27.77 | 27.49 | 27.50 | 1,812,783 | -0.31(-1.10%) |
Jun 24, 2015 | 27.86 | 27.95 | 27.80 | 27.80 | 1,346,246 | -0.09(-0.32%) |
Jun 23, 2015 | 27.90 | 27.96 | 27.88 | 27.89 | 1,977,151 | -0.01(-0.04%) |
Jun 22, 2015 | 27.96 | 28.07 | 27.90 | 27.90 | 2,546,626 | +0.33(+1.20%) |
Jun 19, 2015 | 27.63 | 27.77 | 27.56 | 27.57 | 2,710,200 | +0.04(+0.15%) |
Jun 18, 2015 | 27.49 | 27.62 | 27.42 | 27.53 | 2,337,214 | -0.01(-0.02%) |
Jun 17, 2015 | 27.49 | 27.62 | 27.35 | 27.54 | 3,417,495 | +0.04(+0.13%) |
Jun 16, 2015 | 27.39 | 27.54 | 27.33 | 27.50 | 4,263,000 | -0.05(-0.19%) |
Jun 15, 2015 | 27.52 | 27.61 | 27.43 | 27.56 | 3,237,046 | -0.42(-1.50%) |
Jun 12, 2015 | 27.85 | 28.03 | 27.75 | 27.98 | 2,782,203 | -0.01(-0.04%) |
Jun 11, 2015 | 27.92 | 28.03 | 27.78 | 27.99 | 2,629,435 | -0.06(-0.21%) |
Jun 10, 2015 | 27.94 | 28.12 | 27.92 | 28.05 | 3,400,211 | +0.34(+1.21%) |
Jun 09, 2015 | 27.72 | 27.79 | 27.60 | 27.71 | 3,083,100 | -0.22(-0.78%) |
Jun 08, 2015 | 28.00 | 28.05 | 27.88 | 27.93 | 2,102,271 | +0.11(+0.40%) |
Jun 05, 2015 | 27.60 | 27.91 | 27.55 | 27.82 | 2,225,689 | -0.17(-0.59%) |
Jun 04, 2015 | 28.11 | 28.26 | 27.92 | 27.98 | 2,304,673 | -0.26(-0.92%) |
Jun 03, 2015 | 28.16 | 28.44 | 28.15 | 28.24 | 2,067,932 | +0.07(+0.25%) |
Jun 02, 2015 | 28.14 | 28.28 | 28.09 | 28.17 | 3,274,956 | +0.18(+0.65%) |