Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.34 | 25.64 | 25.05 | 25.38 | 699,800 | -0.34(-1.32%) |
Aug 28, 2015 | 25.89 | 26.24 | 25.54 | 25.72 | 633,956 | -0.16(-0.62%) |
Aug 27, 2015 | 26.96 | 26.96 | 25.37 | 25.88 | 1,101,268 | +0.31(+1.21%) |
Aug 26, 2015 | 24.76 | 26.36 | 24.66 | 25.57 | 1,121,119 | +0.73(+2.94%) |
Aug 25, 2015 | 25.35 | 26.02 | 24.62 | 24.84 | 1,263,893 | +0.24(+0.98%) |
Aug 24, 2015 | 22.99 | 25.01 | 22.91 | 24.60 | 1,415,981 | -0.55(-2.19%) |
Aug 21, 2015 | 24.98 | 26.35 | 24.56 | 25.15 | 1,154,441 | -0.18(-0.71%) |
Aug 20, 2015 | 25.77 | 26.25 | 25.29 | 25.33 | 1,032,758 | -1.29(-4.85%) |
Aug 19, 2015 | 26.63 | 26.89 | 25.62 | 26.62 | 1,141,817 | -0.39(-1.44%) |
Aug 18, 2015 | 26.00 | 27.78 | 25.42 | 27.01 | 1,722,639 | +1.46(+5.71%) |
Aug 17, 2015 | 23.30 | 26.00 | 23.30 | 25.55 | 1,746,346 | +2.72(+11.92%) |
Aug 14, 2015 | 23.39 | 23.75 | 22.83 | 22.83 | 9,728,435 | -0.55(-2.33%) |
Aug 13, 2015 | 23.23 | 23.85 | 23.07 | 23.37 | 4,249,769 | +0.15(+0.63%) |
Aug 12, 2015 | 22.48 | 23.33 | 22.14 | 23.23 | 4,952,394 | +0.52(+2.29%) |
Aug 11, 2015 | 23.17 | 23.21 | 22.30 | 22.71 | 3,654,710 | -0.65(-2.80%) |
Aug 10, 2015 | 23.25 | 23.46 | 22.84 | 23.36 | 4,877,828 | +0.12(+0.54%) |
Aug 07, 2015 | 23.65 | 23.76 | 22.80 | 23.24 | 4,527,062 | -0.46(-1.95%) |
Aug 06, 2015 | 22.84 | 23.77 | 21.38 | 23.70 | 6,941,250 | +1.12(+4.94%) |
Aug 05, 2015 | 25.13 | 25.34 | 22.10 | 22.58 | 22,118,382 | -0.55(-2.40%) |
Aug 04, 2015 | 23.70 | 24.29 | 23.00 | 23.14 | 11,871,827 | -0.72(-3.01%) |
Aug 03, 2015 | 25.46 | 25.56 | 23.78 | 23.85 | 7,332,639 | -1.56(-6.14%) |
Jul 31, 2015 | 25.57 | 26.58 | 25.15 | 25.41 | 5,126,611 | -0.50(-1.91%) |
Jul 30, 2015 | 24.70 | 26.33 | 24.63 | 25.91 | 6,881,552 | +0.97(+3.89%) |
Jul 29, 2015 | 24.84 | 25.18 | 24.13 | 24.94 | 5,742,230 | -0.07(-0.26%) |
Jul 28, 2015 | 24.00 | 25.11 | 23.98 | 25.00 | 3,888,936 | +1.02(+4.26%) |
Jul 27, 2015 | 24.32 | 24.33 | 23.63 | 23.98 | 4,766,612 | -0.82(-3.32%) |
Jul 24, 2015 | 25.14 | 25.40 | 24.02 | 24.81 | 8,570,519 | -0.34(-1.36%) |
Jul 23, 2015 | 25.56 | 26.01 | 24.95 | 25.15 | 5,139,003 | -0.41(-1.60%) |
Jul 22, 2015 | 25.73 | 26.04 | 25.46 | 25.56 | 4,643,313 | -0.22(-0.87%) |
Jul 21, 2015 | 25.19 | 25.96 | 25.10 | 25.78 | 3,460,991 | +0.59(+2.35%) |
Jul 20, 2015 | 25.27 | 25.44 | 23.95 | 25.19 | 7,424,612 | -0.78(-2.99%) |
Jul 17, 2015 | 26.44 | 26.47 | 25.81 | 25.97 | 3,243,483 | -0.12(-0.48%) |
Jul 16, 2015 | 26.24 | 26.25 | 25.70 | 26.09 | 3,847,143 | +0.10(+0.38%) |
Jul 15, 2015 | 26.31 | 26.58 | 25.86 | 25.99 | 3,721,075 | -0.24(-0.90%) |
Jul 14, 2015 | 25.85 | 26.49 | 25.73 | 26.23 | 9,412,905 | +0.97(+3.84%) |
Jul 13, 2015 | 24.59 | 25.29 | 24.32 | 25.26 | 7,070,255 | +0.73(+2.96%) |
Jul 10, 2015 | 26.03 | 26.03 | 24.20 | 24.53 | 23,372,534 | -2.05(-7.73%) |
Jul 09, 2015 | 26.50 | 27.17 | 26.35 | 26.59 | 3,454,731 | +0.42(+1.62%) |
Jul 08, 2015 | 26.13 | 26.29 | 25.57 | 26.16 | 4,414,743 | -0.28(-1.07%) |
Jul 07, 2015 | 26.52 | 26.60 | 25.59 | 26.45 | 4,490,018 | -0.08(-0.31%) |
Jul 06, 2015 | 27.05 | 27.09 | 26.38 | 26.53 | 2,980,621 | -0.70(-2.58%) |
Jul 02, 2015 | 27.40 | 27.23 | 27.23 | 27.23 | 15,285,204 | -0.26(-0.94%) |
Jul 01, 2015 | 27.44 | 27.92 | 27.41 | 27.49 | 3,894,866 | +0.44(+1.63%) |
Jun 30, 2015 | 27.25 | 27.49 | 27.01 | 27.05 | 2,743,098 | -0.02(-0.07%) |
Jun 29, 2015 | 26.69 | 27.38 | 26.56 | 27.07 | 2,982,042 | -0.19(-0.68%) |
Jun 26, 2015 | 27.80 | 27.80 | 26.96 | 27.25 | 5,051,570 | -0.59(-2.12%) |
Jun 25, 2015 | 28.57 | 28.62 | 27.74 | 27.84 | 4,049,873 | -0.69(-2.43%) |
Jun 24, 2015 | 29.20 | 29.30 | 28.23 | 28.53 | 3,592,981 | -0.59(-2.03%) |
Jun 23, 2015 | 28.09 | 29.19 | 28.08 | 29.13 | 5,160,720 | +1.01(+3.58%) |
Jun 22, 2015 | 28.48 | 28.98 | 28.07 | 28.12 | 6,351,816 | -0.18(-0.65%) |
Jun 19, 2015 | 27.60 | 28.54 | 27.39 | 28.30 | 9,279,869 | +1.18(+4.36%) |
Jun 18, 2015 | 27.24 | 27.41 | 26.98 | 27.12 | 2,370,960 | -0.00(-0.01%) |
Jun 17, 2015 | 26.88 | 27.45 | 26.77 | 27.12 | 3,618,580 | +0.40(+1.49%) |
Jun 16, 2015 | 26.75 | 26.89 | 26.51 | 26.73 | 2,258,594 | -0.19(-0.72%) |
Jun 15, 2015 | 26.69 | 27.06 | 26.18 | 26.92 | 4,260,301 | +0.08(+0.29%) |
Jun 12, 2015 | 27.76 | 27.98 | 26.85 | 26.84 | 5,021,591 | -1.06(-3.79%) |
Jun 11, 2015 | 26.97 | 27.91 | 26.97 | 27.90 | 5,850,331 | +0.95(+3.51%) |
Jun 10, 2015 | 27.43 | 27.56 | 26.91 | 26.95 | 4,025,035 | -0.32(-1.18%) |
Jun 09, 2015 | 27.56 | 27.75 | 26.91 | 27.27 | 4,680,700 | -0.27(-0.98%) |
Jun 08, 2015 | 28.01 | 28.28 | 27.45 | 27.55 | 4,699,858 | -0.54(-1.91%) |
Jun 05, 2015 | 27.55 | 28.39 | 27.55 | 28.08 | 5,650,926 | +0.53(+1.94%) |
Jun 04, 2015 | 28.14 | 28.29 | 27.43 | 27.55 | 6,020,026 | -0.75(-2.64%) |
Jun 03, 2015 | 28.64 | 29.03 | 28.26 | 28.30 | 5,958,802 | -0.70(-2.40%) |
Jun 02, 2015 | 28.51 | 29.15 | 28.43 | 28.99 | 4,817,045 | +0.33(+1.16%) |