Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.71 | 23.90 | 23.66 | 23.71 | 614,279 | -0.33(-1.38%) |
Aug 28, 2015 | 23.88 | 24.09 | 23.88 | 24.04 | 728,015 | +0.41(+1.75%) |
Aug 27, 2015 | 23.34 | 23.71 | 23.32 | 23.62 | 1,093,466 | +0.21(+0.90%) |
Aug 26, 2015 | 23.23 | 23.43 | 22.83 | 23.41 | 946,958 | +0.84(+3.70%) |
Aug 25, 2015 | 23.19 | 23.29 | 22.58 | 22.58 | 2,361,780 | -0.20(-0.89%) |
Aug 24, 2015 | 22.48 | 23.07 | 21.84 | 22.78 | 2,557,995 | -0.95(-4.00%) |
Aug 21, 2015 | 24.35 | 24.37 | 23.71 | 23.73 | 775,664 | -0.64(-2.63%) |
Aug 20, 2015 | 24.68 | 24.69 | 24.37 | 24.37 | 675,449 | -0.85(-3.37%) |
Aug 19, 2015 | 25.30 | 25.42 | 25.16 | 25.22 | 375,319 | -0.35(-1.35%) |
Aug 18, 2015 | 25.54 | 25.65 | 25.53 | 25.57 | 521,221 | -0.13(-0.50%) |
Aug 17, 2015 | 25.60 | 25.72 | 25.45 | 25.69 | 741,832 | +0.03(+0.12%) |
Aug 14, 2015 | 25.48 | 25.72 | 25.39 | 25.66 | 834,412 | -0.35(-1.36%) |
Aug 13, 2015 | 25.93 | 26.15 | 25.91 | 26.02 | 393,576 | +0.05(+0.17%) |
Aug 12, 2015 | 25.84 | 25.99 | 25.69 | 25.97 | 740,576 | -0.33(-1.26%) |
Aug 11, 2015 | 26.38 | 26.42 | 26.26 | 26.30 | 484,844 | -0.52(-1.94%) |
Aug 10, 2015 | 26.51 | 26.86 | 26.51 | 26.82 | 2,791,096 | +0.28(+1.05%) |
Aug 07, 2015 | 26.56 | 26.70 | 26.43 | 26.54 | 2,184,196 | -0.24(-0.90%) |
Aug 06, 2015 | 27.00 | 27.10 | 26.79 | 26.79 | 2,029,207 | +0.42(+1.60%) |
Aug 05, 2015 | 26.37 | 26.45 | 26.34 | 26.36 | 727,951 | +0.29(+1.10%) |
Aug 04, 2015 | 26.10 | 26.18 | 25.99 | 26.08 | 871,060 | -0.01(-0.03%) |
Aug 03, 2015 | 26.21 | 26.28 | 25.96 | 26.08 | 1,196,931 | +0.51(+2.00%) |
Jul 31, 2015 | 24.91 | 25.92 | 24.89 | 25.57 | 1,477,620 | +1.74(+7.30%) |
Jul 30, 2015 | 23.68 | 23.87 | 23.65 | 23.83 | 410,928 | +0.17(+0.70%) |
Jul 29, 2015 | 23.43 | 23.68 | 23.37 | 23.67 | 518,148 | +0.20(+0.87%) |
Jul 28, 2015 | 23.49 | 23.50 | 23.26 | 23.46 | 545,333 | +0.01(+0.03%) |
Jul 27, 2015 | 23.43 | 23.52 | 23.37 | 23.46 | 1,309,121 | +0.05(+0.19%) |
Jul 24, 2015 | 23.68 | 23.68 | 23.35 | 23.41 | 423,571 | -0.26(-1.11%) |
Jul 23, 2015 | 23.79 | 23.81 | 23.64 | 23.68 | 399,732 | -0.10(-0.41%) |
Jul 22, 2015 | 23.71 | 23.78 | 23.68 | 23.77 | 296,215 | +0.05(+0.22%) |
Jul 21, 2015 | 23.83 | 23.87 | 23.67 | 23.72 | 719,383 | -0.53(-2.17%) |
Jul 20, 2015 | 24.27 | 24.31 | 24.13 | 24.25 | 280,477 | +0.05(+0.22%) |
Jul 17, 2015 | 24.18 | 24.23 | 24.11 | 24.19 | 234,304 | +0.02(+0.06%) |
Jul 16, 2015 | 24.22 | 24.31 | 24.13 | 24.18 | 506,150 | -0.10(-0.40%) |
Jul 15, 2015 | 24.29 | 24.38 | 24.23 | 24.28 | 595,343 | +0.14(+0.56%) |
Jul 14, 2015 | 23.94 | 24.20 | 23.93 | 24.14 | 1,037,672 | +0.26(+1.10%) |
Jul 13, 2015 | 23.90 | 24.01 | 23.81 | 23.88 | 2,491,700 | +0.02(+0.09%) |
Jul 10, 2015 | 23.97 | 23.99 | 23.75 | 23.86 | 562,579 | +0.29(+1.21%) |
Jul 09, 2015 | 23.77 | 23.78 | 23.56 | 23.57 | 557,769 | +0.20(+0.84%) |
Jul 08, 2015 | 23.81 | 23.81 | 23.33 | 23.37 | 780,213 | -0.90(-3.72%) |
Jul 07, 2015 | 24.21 | 24.29 | 23.96 | 24.28 | 522,925 | -0.15(-0.62%) |
Jul 06, 2015 | 24.41 | 24.53 | 24.37 | 24.43 | 533,729 | -0.16(-0.64%) |
Jul 02, 2015 | 24.57 | 24.59 | 24.59 | 24.59 | 697,320 | +0.58(+2.42%) |
Jul 01, 2015 | 24.15 | 24.17 | 23.96 | 24.01 | 549,714 | -0.25(-1.05%) |
Jun 30, 2015 | 23.96 | 24.43 | 24.23 | 24.26 | 633,000 | +0.30(+1.25%) |
Jun 29, 2015 | 24.19 | 24.22 | 23.96 | 23.96 | 555,129 | -0.66(-2.68%) |
Jun 26, 2015 | 24.61 | 24.71 | 24.56 | 24.62 | 455,377 | +0.09(+0.37%) |
Jun 25, 2015 | 24.72 | 24.72 | 24.49 | 24.53 | 418,007 | +0.13(+0.52%) |
Jun 24, 2015 | 24.36 | 24.48 | 24.36 | 24.40 | 994,081 | -0.69(-2.75%) |
Jun 23, 2015 | 25.08 | 25.15 | 25.06 | 25.09 | 713,820 | +0.28(+1.15%) |
Jun 22, 2015 | 24.87 | 24.94 | 24.75 | 24.81 | 759,321 | +0.49(+2.00%) |
Jun 19, 2015 | 24.40 | 24.44 | 24.32 | 24.32 | 703,859 | -0.04(-0.15%) |
Jun 18, 2015 | 24.28 | 24.43 | 24.25 | 24.36 | 1,384,585 | -0.06(-0.25%) |
Jun 17, 2015 | 24.41 | 24.47 | 24.25 | 24.42 | 1,542,077 | -0.08(-0.34%) |
Jun 16, 2015 | 24.42 | 24.52 | 24.36 | 24.50 | 804,682 | -0.15(-0.61%) |
Jun 15, 2015 | 24.71 | 24.72 | 24.58 | 24.65 | 995,550 | -0.18(-0.72%) |
Jun 12, 2015 | 24.85 | 24.93 | 24.78 | 24.83 | 1,262,484 | -0.52(-2.07%) |
Jun 11, 2015 | 25.38 | 25.44 | 25.29 | 25.35 | 484,091 | -0.03(-0.12%) |
Jun 10, 2015 | 25.26 | 25.44 | 25.26 | 25.38 | 313,457 | +0.37(+1.47%) |
Jun 09, 2015 | 25.01 | 25.08 | 24.93 | 25.02 | 502,884 | -0.20(-0.80%) |
Jun 08, 2015 | 25.27 | 25.29 | 25.21 | 25.22 | 375,424 | -0.11(-0.44%) |
Jun 05, 2015 | 25.29 | 25.39 | 25.20 | 25.33 | 324,145 | -0.15(-0.59%) |
Jun 04, 2015 | 25.58 | 25.64 | 25.45 | 25.48 | 442,638 | -0.35(-1.36%) |
Jun 03, 2015 | 25.78 | 25.91 | 25.78 | 25.83 | 686,586 | +0.45(+1.77%) |
Jun 02, 2015 | 25.23 | 25.50 | 25.22 | 25.38 | 728,437 | -0.28(-1.08%) |