Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.38 | 25.58 | 25.33 | 25.37 | 573,891 | -0.35(-1.38%) |
Aug 28, 2015 | 25.56 | 25.78 | 25.56 | 25.73 | 680,149 | +0.44(+1.75%) |
Aug 27, 2015 | 24.98 | 25.38 | 24.96 | 25.28 | 1,021,572 | +0.23(+0.90%) |
Aug 26, 2015 | 24.87 | 25.08 | 24.44 | 25.06 | 884,697 | +0.89(+3.70%) |
Aug 25, 2015 | 24.82 | 24.93 | 24.16 | 24.16 | 2,206,497 | -0.22(-0.89%) |
Aug 24, 2015 | 24.06 | 24.70 | 23.37 | 24.38 | 2,389,812 | -1.02(-4.00%) |
Aug 21, 2015 | 26.06 | 26.08 | 25.37 | 25.40 | 724,665 | -0.69(-2.63%) |
Aug 20, 2015 | 26.41 | 26.43 | 26.08 | 26.08 | 631,040 | -0.91(-3.37%) |
Aug 19, 2015 | 27.08 | 27.21 | 26.93 | 26.99 | 350,642 | -0.37(-1.36%) |
Aug 18, 2015 | 27.34 | 27.45 | 27.32 | 27.36 | 486,952 | -0.14(-0.50%) |
Aug 17, 2015 | 27.40 | 27.53 | 27.24 | 27.50 | 693,058 | +0.03(+0.12%) |
Aug 14, 2015 | 27.28 | 27.53 | 27.18 | 27.47 | 779,551 | -0.38(-1.36%) |
Aug 13, 2015 | 27.75 | 27.99 | 27.73 | 27.85 | 367,699 | +0.05(+0.17%) |
Aug 12, 2015 | 27.65 | 27.82 | 27.49 | 27.80 | 691,884 | -0.35(-1.26%) |
Aug 11, 2015 | 28.23 | 28.28 | 28.11 | 28.15 | 452,966 | -0.56(-1.94%) |
Aug 10, 2015 | 28.38 | 28.75 | 28.37 | 28.71 | 2,607,587 | +0.30(+1.05%) |
Aug 07, 2015 | 28.43 | 28.58 | 28.29 | 28.41 | 2,040,589 | -0.26(-0.90%) |
Aug 06, 2015 | 28.90 | 29.01 | 28.67 | 28.67 | 1,895,790 | +0.45(+1.60%) |
Aug 05, 2015 | 28.23 | 28.32 | 28.19 | 28.22 | 680,089 | +0.31(+1.10%) |
Aug 04, 2015 | 27.94 | 28.02 | 27.82 | 27.91 | 813,790 | -0.01(-0.03%) |
Aug 03, 2015 | 28.05 | 28.13 | 27.79 | 27.92 | 1,118,235 | +0.55(+2.00%) |
Jul 31, 2015 | 26.66 | 27.75 | 26.65 | 27.37 | 1,380,469 | +1.86(+7.30%) |
Jul 30, 2015 | 25.35 | 25.55 | 25.32 | 25.51 | 383,911 | +0.18(+0.70%) |
Jul 29, 2015 | 25.08 | 25.34 | 25.02 | 25.33 | 484,081 | +0.22(+0.87%) |
Jul 28, 2015 | 25.15 | 25.16 | 24.90 | 25.12 | 509,478 | +0.01(+0.03%) |
Jul 27, 2015 | 25.08 | 25.18 | 25.01 | 25.11 | 1,223,049 | +0.05(+0.19%) |
Jul 24, 2015 | 25.34 | 25.34 | 24.99 | 25.06 | 395,722 | -0.28(-1.11%) |
Jul 23, 2015 | 25.46 | 25.49 | 25.31 | 25.34 | 373,451 | -0.10(-0.41%) |
Jul 22, 2015 | 25.37 | 25.45 | 25.35 | 25.45 | 276,740 | +0.06(+0.22%) |
Jul 21, 2015 | 25.50 | 25.55 | 25.33 | 25.39 | 672,085 | -0.56(-2.17%) |
Jul 20, 2015 | 25.98 | 26.02 | 25.83 | 25.95 | 262,036 | +0.06(+0.22%) |
Jul 17, 2015 | 25.88 | 25.94 | 25.80 | 25.90 | 218,899 | +0.02(+0.06%) |
Jul 16, 2015 | 25.92 | 26.02 | 25.83 | 25.88 | 472,871 | -0.10(-0.40%) |
Jul 15, 2015 | 26.00 | 26.09 | 25.94 | 25.99 | 556,200 | +0.15(+0.56%) |
Jul 14, 2015 | 25.62 | 25.91 | 25.62 | 25.84 | 969,447 | +0.28(+1.10%) |
Jul 13, 2015 | 25.58 | 25.70 | 25.48 | 25.56 | 2,327,875 | +0.02(+0.09%) |
Jul 10, 2015 | 25.66 | 25.68 | 25.42 | 25.53 | 525,591 | +0.31(+1.21%) |
Jul 09, 2015 | 25.44 | 25.45 | 25.22 | 25.23 | 521,097 | +0.21(+0.84%) |
Jul 08, 2015 | 25.49 | 25.49 | 24.97 | 25.02 | 728,916 | -0.97(-3.72%) |
Jul 07, 2015 | 25.91 | 25.99 | 25.65 | 25.99 | 488,543 | -0.16(-0.62%) |
Jul 06, 2015 | 26.13 | 26.26 | 26.09 | 26.15 | 498,637 | -0.17(-0.64%) |
Jul 02, 2015 | 26.30 | 26.32 | 26.32 | 26.32 | 651,472 | +0.62(+2.42%) |
Jul 01, 2015 | 25.85 | 25.87 | 25.64 | 25.70 | 513,571 | -0.42(-1.60%) |
Jun 30, 2015 | 25.79 | 26.30 | 26.08 | 26.11 | 588,038 | +0.32(+1.25%) |
Jun 29, 2015 | 26.04 | 26.07 | 25.79 | 25.79 | 515,698 | -0.71(-2.68%) |
Jun 26, 2015 | 26.49 | 26.60 | 26.44 | 26.50 | 423,031 | +0.10(+0.37%) |
Jun 25, 2015 | 26.61 | 26.61 | 26.36 | 26.41 | 388,316 | +0.14(+0.52%) |
Jun 24, 2015 | 26.23 | 26.35 | 26.22 | 26.27 | 923,472 | -0.74(-2.75%) |
Jun 23, 2015 | 26.99 | 27.07 | 26.98 | 27.01 | 663,117 | +0.31(+1.15%) |
Jun 22, 2015 | 26.78 | 26.85 | 26.65 | 26.70 | 705,387 | +0.52(+2.00%) |
Jun 19, 2015 | 26.27 | 26.31 | 26.18 | 26.18 | 653,864 | -0.04(-0.15%) |
Jun 18, 2015 | 26.13 | 26.30 | 26.10 | 26.22 | 1,286,238 | -0.06(-0.25%) |
Jun 17, 2015 | 26.28 | 26.34 | 26.10 | 26.28 | 1,432,544 | -0.09(-0.34%) |
Jun 16, 2015 | 26.29 | 26.40 | 26.23 | 26.37 | 747,526 | -0.16(-0.61%) |
Jun 15, 2015 | 26.60 | 26.61 | 26.46 | 26.53 | 924,836 | -0.19(-0.72%) |
Jun 12, 2015 | 26.75 | 26.84 | 26.67 | 26.73 | 1,172,809 | -0.56(-2.07%) |
Jun 11, 2015 | 27.32 | 27.39 | 27.23 | 27.29 | 449,706 | -0.03(-0.12%) |
Jun 10, 2015 | 27.19 | 27.39 | 27.19 | 27.32 | 291,192 | +0.40(+1.47%) |
Jun 09, 2015 | 26.92 | 27.00 | 26.83 | 26.93 | 467,164 | -0.22(-0.80%) |
Jun 08, 2015 | 27.20 | 27.22 | 27.14 | 27.15 | 348,758 | -0.12(-0.44%) |
Jun 05, 2015 | 27.22 | 27.33 | 27.12 | 27.27 | 301,121 | -0.16(-0.59%) |
Jun 04, 2015 | 27.53 | 27.60 | 27.40 | 27.43 | 411,198 | -0.38(-1.36%) |
Jun 03, 2015 | 27.75 | 27.90 | 27.75 | 27.81 | 637,818 | +0.48(+1.77%) |
Jun 02, 2015 | 27.16 | 27.45 | 27.15 | 27.32 | 676,696 | -0.30(-1.08%) |