Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.94 | 25.32 | 24.71 | 25.09 | 1,222,111 | -0.07(-0.28%) |
Aug 28, 2015 | 24.81 | 25.21 | 24.79 | 25.16 | 1,263,281 | +0.18(+0.72%) |
Aug 27, 2015 | 24.38 | 25.02 | 24.13 | 24.98 | 2,126,141 | +1.04(+4.34%) |
Aug 26, 2015 | 23.70 | 24.05 | 23.22 | 23.94 | 2,298,150 | +0.84(+3.64%) |
Aug 25, 2015 | 24.10 | 24.25 | 23.09 | 23.10 | 2,212,570 | -0.15(-0.65%) |
Aug 24, 2015 | 23.62 | 24.69 | 21.79 | 23.25 | 3,909,709 | -1.97(-7.81%) |
Aug 21, 2015 | 26.12 | 26.31 | 25.21 | 25.22 | 2,415,360 | -1.14(-4.32%) |
Aug 20, 2015 | 26.69 | 26.90 | 26.35 | 26.36 | 1,711,336 | -0.55(-2.04%) |
Aug 19, 2015 | 27.36 | 27.38 | 26.67 | 26.91 | 1,010,816 | -0.52(-1.90%) |
Aug 18, 2015 | 27.69 | 27.77 | 27.36 | 27.43 | 913,162 | -0.31(-1.12%) |
Aug 17, 2015 | 27.43 | 27.82 | 27.17 | 27.74 | 906,756 | +0.22(+0.80%) |
Aug 14, 2015 | 27.24 | 27.60 | 27.05 | 27.52 | 843,405 | +0.29(+1.07%) |
Aug 13, 2015 | 26.94 | 27.33 | 26.74 | 27.23 | 1,070,338 | +0.34(+1.26%) |
Aug 12, 2015 | 26.96 | 26.97 | 26.41 | 26.89 | 1,537,635 | -0.43(-1.57%) |
Aug 11, 2015 | 27.44 | 27.48 | 27.11 | 27.32 | 1,325,646 | -0.36(-1.30%) |
Aug 10, 2015 | 27.16 | 27.75 | 27.12 | 27.68 | 1,067,400 | +0.68(+2.52%) |
Aug 07, 2015 | 26.95 | 27.26 | 26.70 | 27.00 | 1,870,237 | +0.00(+0.00%) |
Aug 06, 2015 | 27.13 | 27.43 | 26.87 | 27.00 | 2,042,151 | -0.11(-0.41%) |
Aug 05, 2015 | 27.42 | 27.46 | 27.07 | 27.11 | 3,064,038 | -0.22(-0.80%) |
Aug 04, 2015 | 27.52 | 27.75 | 27.24 | 27.33 | 1,965,963 | -0.17(-0.62%) |
Aug 03, 2015 | 27.60 | 28.00 | 27.27 | 27.50 | 2,483,777 | -0.04(-0.15%) |
Jul 31, 2015 | 27.40 | 27.60 | 27.10 | 27.54 | 3,783,222 | -0.07(-0.25%) |
Jul 30, 2015 | 28.46 | 28.46 | 26.82 | 27.61 | 11,174,325 | -2.77(-9.12%) |
Jul 29, 2015 | 30.30 | 30.92 | 29.93 | 30.38 | 5,158,533 | +1.06(+3.62%) |
Jul 28, 2015 | 30.11 | 30.11 | 29.07 | 29.32 | 4,405,153 | -0.68(-2.27%) |
Jul 27, 2015 | 30.38 | 30.40 | 29.78 | 30.00 | 2,368,630 | -0.70(-2.28%) |
Jul 24, 2015 | 31.37 | 32.00 | 30.64 | 30.70 | 3,585,392 | -0.67(-2.14%) |
Jul 23, 2015 | 31.67 | 31.92 | 31.21 | 31.37 | 2,066,437 | -0.27(-0.85%) |
Jul 22, 2015 | 30.66 | 31.65 | 30.57 | 31.64 | 2,412,688 | +0.62(+2.00%) |
Jul 21, 2015 | 31.16 | 31.42 | 30.84 | 31.02 | 2,617,313 | -0.16(-0.51%) |
Jul 20, 2015 | 30.28 | 31.81 | 29.33 | 31.18 | 8,259,098 | +0.92(+3.04%) |
Jul 17, 2015 | 29.55 | 32.09 | 29.12 | 30.26 | 5,704,325 | +0.78(+2.65%) |
Jul 16, 2015 | 29.61 | 29.61 | 29.29 | 29.48 | 1,123,285 | +0.05(+0.17%) |
Jul 15, 2015 | 29.44 | 29.68 | 29.20 | 29.43 | 2,125,482 | +0.12(+0.41%) |
Jul 14, 2015 | 29.14 | 29.60 | 29.05 | 29.31 | 2,790,584 | +0.23(+0.79%) |
Jul 13, 2015 | 29.53 | 29.68 | 29.08 | 29.08 | 1,344,647 | -0.19(-0.65%) |
Jul 10, 2015 | 29.47 | 29.52 | 29.00 | 29.27 | 1,466,398 | +0.18(+0.62%) |
Jul 09, 2015 | 29.64 | 29.78 | 29.00 | 29.09 | 897,818 | -0.22(-0.75%) |
Jul 08, 2015 | 29.74 | 29.88 | 29.14 | 29.31 | 1,035,069 | -0.69(-2.30%) |
Jul 07, 2015 | 29.85 | 30.16 | 29.13 | 30.00 | 1,900,818 | +0.15(+0.50%) |
Jul 06, 2015 | 29.75 | 30.03 | 29.67 | 29.85 | 1,378,960 | -0.17(-0.57%) |
Jul 02, 2015 | 30.33 | 30.02 | 30.02 | 30.02 | 1,594,400 | -0.29(-0.96%) |
Jul 01, 2015 | 30.43 | 30.45 | 30.01 | 30.31 | 2,147,300 | +0.21(+0.70%) |
Jun 30, 2015 | 30.42 | 30.49 | 30.03 | 30.10 | 2,778,688 | -0.02(-0.07%) |
Jun 29, 2015 | 30.65 | 31.01 | 30.10 | 30.12 | 2,260,360 | -0.94(-3.03%) |
Jun 26, 2015 | 31.30 | 31.54 | 30.94 | 31.06 | 2,484,798 | -0.24(-0.77%) |
Jun 25, 2015 | 31.79 | 32.12 | 31.29 | 31.30 | 6,654,602 | -1.72(-5.21%) |
Jun 24, 2015 | 33.64 | 33.69 | 32.81 | 33.02 | 2,669,256 | -0.78(-2.31%) |
Jun 23, 2015 | 33.62 | 34.05 | 33.50 | 33.80 | 2,101,499 | +0.18(+0.54%) |
Jun 22, 2015 | 33.93 | 33.99 | 33.40 | 33.62 | 2,226,891 | -0.08(-0.24%) |
Jun 19, 2015 | 33.70 | 34.14 | 33.15 | 33.70 | 3,965,078 | -0.03(-0.09%) |
Jun 18, 2015 | 33.77 | 33.98 | 33.37 | 33.73 | 3,316,146 | -0.02(-0.06%) |
Jun 17, 2015 | 34.65 | 34.65 | 33.63 | 33.75 | 7,248,108 | -0.98(-2.82%) |
Jun 16, 2015 | 31.32 | 36.50 | 31.27 | 34.73 | 12,334,898 | +3.36(+10.71%) |
Jun 15, 2015 | 31.14 | 31.37 | 30.79 | 31.37 | 1,258,586 | -0.15(-0.48%) |
Jun 12, 2015 | 30.48 | 31.61 | 30.29 | 31.52 | 2,704,731 | +0.84(+2.74%) |
Jun 11, 2015 | 30.08 | 30.68 | 30.06 | 30.68 | 1,609,067 | +0.56(+1.86%) |
Jun 10, 2015 | 30.05 | 30.46 | 29.75 | 30.12 | 2,106,805 | +0.15(+0.50%) |
Jun 09, 2015 | 30.08 | 30.36 | 29.72 | 29.97 | 2,216,209 | -0.12(-0.40%) |
Jun 08, 2015 | 30.97 | 31.01 | 30.04 | 30.09 | 1,223,249 | -0.87(-2.81%) |
Jun 05, 2015 | 30.54 | 31.02 | 30.41 | 30.96 | 945,353 | +0.30(+0.98%) |
Jun 04, 2015 | 30.75 | 30.98 | 30.53 | 30.66 | 814,776 | -0.29(-0.94%) |
Jun 03, 2015 | 30.62 | 31.19 | 30.52 | 30.95 | 1,370,806 | +0.37(+1.21%) |
Jun 02, 2015 | 30.01 | 30.70 | 29.77 | 30.58 | 1,934,602 | +0.45(+1.49%) |