Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.54 | 19.67 | 19.39 | 19.49 | 42,996,160 | -0.09(-0.46%) |
Aug 28, 2015 | 19.52 | 19.62 | 19.45 | 19.58 | 35,736,680 | -0.13(-0.65%) |
Aug 27, 2015 | 19.58 | 19.73 | 19.29 | 19.71 | 48,458,788 | +0.37(+1.91%) |
Aug 26, 2015 | 19.04 | 19.39 | 18.61 | 19.34 | 72,723,152 | +0.80(+4.31%) |
Aug 25, 2015 | 19.54 | 19.58 | 18.53 | 18.55 | 53,909,720 | -0.43(-2.26%) |
Aug 24, 2015 | 18.75 | 19.64 | 17.35 | 18.97 | 81,866,584 | -0.96(-4.84%) |
Aug 21, 2015 | 20.25 | 20.59 | 19.94 | 19.94 | 64,390,352 | -0.43(-2.11%) |
Aug 20, 2015 | 20.76 | 20.90 | 20.37 | 20.37 | 50,290,352 | -0.57(-2.73%) |
Aug 19, 2015 | 21.17 | 21.27 | 20.88 | 20.94 | 39,858,452 | -0.34(-1.59%) |
Aug 18, 2015 | 21.63 | 21.63 | 21.23 | 21.28 | 42,761,616 | -0.43(-1.99%) |
Aug 17, 2015 | 21.58 | 21.82 | 21.48 | 21.71 | 28,228,098 | -0.15(-0.71%) |
Aug 14, 2015 | 21.68 | 21.88 | 21.66 | 21.87 | 33,044,230 | +0.25(+1.15%) |
Aug 13, 2015 | 21.68 | 22.00 | 21.61 | 21.62 | 81,186,056 | +0.60(+2.87%) |
Aug 12, 2015 | 20.94 | 21.17 | 20.65 | 21.02 | 55,915,564 | -0.09(-0.43%) |
Aug 11, 2015 | 21.27 | 21.38 | 20.98 | 21.11 | 33,707,816 | -0.43(-1.99%) |
Aug 10, 2015 | 21.45 | 21.62 | 21.29 | 21.54 | 31,516,362 | +0.33(+1.56%) |
Aug 07, 2015 | 21.22 | 21.26 | 21.02 | 21.20 | 21,293,448 | -0.05(-0.21%) |
Aug 06, 2015 | 21.37 | 21.60 | 21.09 | 21.25 | 26,740,194 | -0.05(-0.21%) |
Aug 05, 2015 | 21.17 | 21.54 | 21.17 | 21.29 | 25,537,446 | +0.18(+0.86%) |
Aug 04, 2015 | 21.26 | 21.44 | 21.01 | 21.11 | 24,654,198 | -0.25(-1.16%) |
Aug 03, 2015 | 21.40 | 21.53 | 21.17 | 21.36 | 23,167,330 | -0.05(-0.21%) |
Jul 31, 2015 | 21.38 | 21.51 | 21.21 | 21.41 | 27,050,556 | +0.09(+0.42%) |
Jul 30, 2015 | 21.26 | 21.44 | 21.24 | 21.32 | 23,176,836 | -0.08(-0.35%) |
Jul 29, 2015 | 21.24 | 21.48 | 21.11 | 21.39 | 28,436,390 | +0.14(+0.67%) |
Jul 28, 2015 | 21.35 | 21.35 | 20.98 | 21.25 | 31,295,130 | +0.00(+0.00%) |
Jul 27, 2015 | 21.32 | 21.51 | 21.23 | 21.25 | 41,041,080 | -0.14(-0.67%) |
Jul 24, 2015 | 21.43 | 21.67 | 21.38 | 21.39 | 52,401,476 | +0.29(+1.39%) |
Jul 23, 2015 | 20.87 | 21.28 | 20.77 | 21.10 | 45,272,096 | +0.36(+1.74%) |
Jul 22, 2015 | 20.96 | 21.14 | 20.67 | 20.74 | 35,696,008 | -0.23(-1.11%) |
Jul 21, 2015 | 21.06 | 21.28 | 20.93 | 20.97 | 31,693,256 | -0.14(-0.68%) |
Jul 20, 2015 | 21.19 | 21.21 | 21.00 | 21.11 | 25,856,274 | -0.11(-0.53%) |
Jul 17, 2015 | 21.29 | 21.32 | 21.06 | 21.23 | 32,192,124 | -0.11(-0.49%) |
Jul 16, 2015 | 21.27 | 21.41 | 21.25 | 21.33 | 27,956,148 | +0.16(+0.75%) |
Jul 15, 2015 | 20.99 | 21.27 | 20.95 | 21.17 | 31,036,408 | +0.06(+0.29%) |
Jul 14, 2015 | 20.99 | 21.12 | 20.87 | 21.11 | 27,789,712 | +0.18(+0.86%) |
Jul 13, 2015 | 20.71 | 20.94 | 20.65 | 20.93 | 27,378,590 | +0.38(+1.87%) |
Jul 10, 2015 | 20.54 | 20.61 | 20.37 | 20.55 | 21,346,418 | +0.28(+1.37%) |
Jul 09, 2015 | 20.62 | 20.68 | 20.26 | 20.27 | 26,722,712 | -0.06(-0.30%) |
Jul 08, 2015 | 20.40 | 20.46 | 20.22 | 20.33 | 36,989,232 | -0.28(-1.35%) |
Jul 07, 2015 | 20.50 | 20.68 | 20.25 | 20.61 | 33,504,428 | +0.11(+0.51%) |
Jul 06, 2015 | 20.34 | 20.53 | 20.25 | 20.50 | 30,342,210 | -0.08(-0.40%) |
Jul 02, 2015 | 20.62 | 20.59 | 20.59 | 20.59 | 20,757,226 | -0.02(-0.07%) |
Jul 01, 2015 | 20.65 | 20.71 | 20.39 | 20.60 | 32,473,156 | +0.08(+0.37%) |
Jun 30, 2015 | 20.80 | 20.80 | 20.43 | 20.53 | 41,788,688 | -0.06(-0.29%) |
Jun 29, 2015 | 20.92 | 21.01 | 20.56 | 20.59 | 42,593,016 | -0.55(-2.62%) |
Jun 26, 2015 | 21.30 | 21.30 | 20.94 | 21.14 | 37,575,872 | -0.09(-0.42%) |
Jun 25, 2015 | 21.35 | 21.42 | 21.21 | 21.23 | 19,516,762 | -0.08(-0.39%) |
Jun 24, 2015 | 21.52 | 21.57 | 21.30 | 21.31 | 28,064,618 | -0.21(-0.96%) |
Jun 23, 2015 | 21.68 | 21.70 | 21.39 | 21.52 | 28,148,734 | -0.12(-0.54%) |
Jun 22, 2015 | 21.75 | 21.82 | 21.54 | 21.63 | 26,969,680 | -0.07(-0.31%) |
Jun 19, 2015 | 21.86 | 21.88 | 21.63 | 21.70 | 42,769,572 | -0.13(-0.62%) |
Jun 18, 2015 | 21.57 | 21.94 | 21.54 | 21.83 | 32,315,460 | +0.21(+0.97%) |
Jun 17, 2015 | 21.56 | 21.71 | 21.42 | 21.62 | 28,035,010 | +0.16(+0.77%) |
Jun 16, 2015 | 21.19 | 21.52 | 21.15 | 21.46 | 22,635,488 | +0.17(+0.81%) |
Jun 15, 2015 | 21.10 | 21.32 | 21.01 | 21.29 | 34,410,832 | -0.04(-0.21%) |
Jun 12, 2015 | 21.42 | 21.43 | 21.16 | 21.33 | 29,323,992 | -0.24(-1.11%) |
Jun 11, 2015 | 21.49 | 21.84 | 21.49 | 21.57 | 32,623,924 | +0.15(+0.70%) |
Jun 10, 2015 | 21.28 | 21.61 | 21.13 | 21.42 | 35,081,620 | +0.31(+1.49%) |
Jun 09, 2015 | 21.13 | 21.24 | 20.94 | 21.11 | 20,767,816 | -0.03(-0.12%) |
Jun 08, 2015 | 21.43 | 21.45 | 21.10 | 21.14 | 25,433,190 | -0.23(-1.07%) |
Jun 05, 2015 | 21.34 | 21.46 | 21.30 | 21.36 | 33,923,876 | -0.02(-0.10%) |
Jun 04, 2015 | 21.60 | 21.75 | 21.33 | 21.39 | 35,818,036 | -0.36(-1.65%) |
Jun 03, 2015 | 21.83 | 21.90 | 21.71 | 21.74 | 27,473,588 | +0.01(+0.03%) |
Jun 02, 2015 | 21.74 | 21.88 | 21.64 | 21.74 | 21,398,916 | -0.07(-0.34%) |