Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.91 | 24.57 | 23.70 | 24.28 | 2,258,347 | +0.32(+1.34%) |
Aug 28, 2015 | 23.64 | 24.33 | 23.64 | 23.96 | 2,625,084 | -0.02(-0.08%) |
Aug 27, 2015 | 24.04 | 24.53 | 23.16 | 23.98 | 4,050,863 | +0.60(+2.57%) |
Aug 26, 2015 | 23.34 | 23.51 | 22.51 | 23.38 | 3,353,919 | +0.63(+2.77%) |
Aug 25, 2015 | 23.87 | 24.15 | 22.72 | 22.75 | 2,860,475 | -0.23(-1.00%) |
Aug 24, 2015 | 21.66 | 24.23 | 20.50 | 22.98 | 4,881,950 | -0.11(-0.48%) |
Aug 21, 2015 | 23.71 | 23.72 | 22.67 | 23.09 | 5,473,725 | -0.92(-3.83%) |
Aug 20, 2015 | 24.72 | 25.04 | 24.00 | 24.01 | 2,930,049 | -1.24(-4.91%) |
Aug 19, 2015 | 25.13 | 25.68 | 24.71 | 25.25 | 2,257,616 | -0.16(-0.63%) |
Aug 18, 2015 | 26.61 | 26.66 | 25.01 | 25.41 | 4,037,607 | -1.23(-4.62%) |
Aug 17, 2015 | 25.73 | 27.04 | 25.50 | 26.64 | 4,076,647 | +0.87(+3.38%) |
Aug 14, 2015 | 25.26 | 26.14 | 24.91 | 25.77 | 4,245,854 | +1.23(+5.01%) |
Aug 13, 2015 | 25.52 | 25.75 | 24.51 | 24.54 | 2,247,160 | -0.93(-3.65%) |
Aug 12, 2015 | 24.93 | 25.63 | 24.57 | 25.47 | 2,343,337 | +0.12(+0.47%) |
Aug 11, 2015 | 25.65 | 25.97 | 24.91 | 25.35 | 2,357,061 | -0.65(-2.50%) |
Aug 10, 2015 | 25.60 | 26.46 | 25.53 | 26.00 | 2,139,390 | +0.65(+2.56%) |
Aug 07, 2015 | 25.28 | 25.75 | 24.99 | 25.35 | 2,167,428 | -0.03(-0.12%) |
Aug 06, 2015 | 26.02 | 26.23 | 25.04 | 25.38 | 2,389,221 | -0.75(-2.87%) |
Aug 05, 2015 | 26.29 | 27.07 | 26.05 | 26.13 | 2,830,157 | -0.05(-0.19%) |
Aug 04, 2015 | 25.88 | 26.32 | 25.40 | 26.18 | 3,175,575 | +0.26(+1.00%) |
Aug 03, 2015 | 26.60 | 27.70 | 25.60 | 25.92 | 6,636,939 | -0.48(-1.82%) |
Jul 31, 2015 | 25.69 | 27.48 | 25.69 | 26.40 | 7,889,414 | +0.37(+1.42%) |
Jul 30, 2015 | 24.91 | 26.44 | 24.81 | 26.03 | 7,878,775 | +0.97(+3.87%) |
Jul 29, 2015 | 24.94 | 25.50 | 23.66 | 25.06 | 34,594,608 | -8.45(-25.22%) |
Jul 28, 2015 | 33.06 | 33.80 | 32.36 | 33.51 | 8,529,200 | -0.22(-0.65%) |
Jul 27, 2015 | 33.98 | 34.32 | 33.53 | 33.73 | 3,470,345 | -0.83(-2.40%) |
Jul 24, 2015 | 35.29 | 35.30 | 34.02 | 34.56 | 2,095,135 | -0.48(-1.37%) |
Jul 23, 2015 | 34.44 | 35.45 | 34.34 | 35.04 | 2,188,319 | +0.60(+1.74%) |
Jul 22, 2015 | 34.95 | 35.29 | 33.89 | 34.44 | 2,852,354 | -1.13(-3.18%) |
Jul 21, 2015 | 34.55 | 35.65 | 34.50 | 35.57 | 2,819,507 | +1.02(+2.95%) |
Jul 20, 2015 | 33.94 | 35.35 | 33.35 | 34.55 | 4,214,893 | -0.41(-1.17%) |
Jul 17, 2015 | 35.46 | 35.90 | 34.67 | 34.96 | 3,014,198 | -0.15(-0.43%) |
Jul 16, 2015 | 35.25 | 35.55 | 34.55 | 35.11 | 2,185,718 | +0.11(+0.31%) |
Jul 15, 2015 | 35.80 | 36.08 | 34.85 | 35.00 | 2,762,224 | -0.99(-2.75%) |
Jul 14, 2015 | 35.43 | 36.04 | 34.73 | 35.99 | 2,971,453 | +0.56(+1.58%) |
Jul 13, 2015 | 34.84 | 35.70 | 34.65 | 35.43 | 4,069,824 | +0.70(+2.02%) |
Jul 10, 2015 | 35.10 | 35.43 | 34.65 | 34.73 | 2,223,263 | -0.02(-0.06%) |
Jul 09, 2015 | 35.92 | 36.06 | 34.63 | 34.75 | 2,777,705 | -0.65(-1.84%) |
Jul 08, 2015 | 35.64 | 36.25 | 35.14 | 35.40 | 2,428,133 | -0.90(-2.48%) |
Jul 07, 2015 | 37.31 | 37.36 | 35.10 | 36.30 | 6,272,218 | -1.19(-3.17%) |
Jul 06, 2015 | 37.71 | 38.34 | 36.65 | 37.49 | 6,537,610 | -0.69(-1.81%) |
Jul 02, 2015 | 42.37 | 38.18 | 38.18 | 38.18 | 13,264,600 | -4.26(-10.04%) |
Jul 01, 2015 | 43.36 | 43.49 | 42.05 | 42.44 | 1,696,545 | -0.59(-1.37%) |
Jun 30, 2015 | 42.97 | 43.35 | 42.54 | 43.03 | 1,834,860 | +0.56(+1.32%) |
Jun 29, 2015 | 43.67 | 44.32 | 42.32 | 42.47 | 2,399,972 | -2.04(-4.58%) |
Jun 26, 2015 | 44.96 | 45.24 | 44.20 | 44.51 | 2,859,370 | -0.37(-0.82%) |
Jun 25, 2015 | 45.54 | 45.85 | 44.84 | 44.88 | 1,368,817 | -0.37(-0.82%) |
Jun 24, 2015 | 46.00 | 46.25 | 45.19 | 45.25 | 1,427,493 | -0.77(-1.67%) |
Jun 23, 2015 | 45.51 | 46.40 | 45.08 | 46.02 | 1,832,848 | +0.74(+1.63%) |
Jun 22, 2015 | 45.35 | 46.02 | 44.83 | 45.28 | 2,115,006 | +0.16(+0.35%) |
Jun 19, 2015 | 45.06 | 45.46 | 44.75 | 45.12 | 2,302,226 | -0.32(-0.70%) |
Jun 18, 2015 | 44.51 | 45.83 | 44.36 | 45.44 | 2,045,592 | +0.84(+1.88%) |
Jun 17, 2015 | 44.94 | 45.19 | 44.18 | 44.60 | 1,712,817 | -0.10(-0.22%) |
Jun 16, 2015 | 43.94 | 46.22 | 43.83 | 44.70 | 5,072,528 | +0.70(+1.59%) |
Jun 15, 2015 | 43.49 | 44.39 | 43.49 | 44.00 | 2,341,365 | -0.04(-0.09%) |
Jun 12, 2015 | 43.38 | 44.30 | 43.25 | 44.04 | 3,401,946 | +0.50(+1.15%) |
Jun 11, 2015 | 44.61 | 44.86 | 43.41 | 43.54 | 5,009,284 | -0.92(-2.07%) |
Jun 10, 2015 | 45.81 | 45.81 | 44.44 | 44.46 | 3,717,493 | -0.98(-2.16%) |
Jun 09, 2015 | 45.97 | 45.67 | 45.23 | 45.44 | 2,635,524 | -0.23(-0.50%) |
Jun 08, 2015 | 47.90 | 48.04 | 45.62 | 45.67 | 3,709,085 | -2.55(-5.29%) |
Jun 05, 2015 | 47.53 | 48.50 | 47.10 | 48.22 | 2,715,180 | +1.07(+2.27%) |
Jun 04, 2015 | 47.33 | 47.86 | 46.79 | 47.15 | 3,160,873 | -0.41(-0.86%) |
Jun 03, 2015 | 48.66 | 48.80 | 47.28 | 47.56 | 2,200,185 | -1.02(-2.10%) |
Jun 02, 2015 | 47.45 | 48.90 | 47.31 | 48.58 | 2,060,916 | +1.17(+2.47%) |