Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.01 | 22.01 | 21.50 | 21.68 | 47,601,956 | -0.30(-1.35%) |
Aug 28, 2015 | 22.40 | 22.44 | 21.86 | 21.97 | 49,783,532 | -0.40(-1.80%) |
Aug 27, 2015 | 22.05 | 22.62 | 21.98 | 22.38 | 57,366,088 | +0.56(+2.56%) |
Aug 26, 2015 | 21.58 | 21.90 | 21.09 | 21.82 | 64,875,540 | +0.73(+3.48%) |
Aug 25, 2015 | 22.34 | 22.35 | 21.07 | 21.08 | 62,874,936 | -0.53(-2.46%) |
Aug 24, 2015 | 21.51 | 22.37 | 19.15 | 21.62 | 77,679,416 | -0.95(-4.20%) |
Aug 21, 2015 | 23.03 | 23.25 | 22.56 | 22.56 | 49,779,100 | -0.68(-2.92%) |
Aug 20, 2015 | 23.49 | 23.63 | 23.24 | 23.24 | 27,892,474 | -0.48(-2.04%) |
Aug 19, 2015 | 23.80 | 23.88 | 23.52 | 23.73 | 26,511,276 | -0.17(-0.70%) |
Aug 18, 2015 | 23.81 | 23.95 | 23.73 | 23.90 | 19,834,154 | +0.01(+0.06%) |
Aug 17, 2015 | 23.62 | 23.90 | 23.55 | 23.88 | 20,634,220 | +0.12(+0.51%) |
Aug 14, 2015 | 23.80 | 23.88 | 23.57 | 23.76 | 26,855,980 | -0.03(-0.11%) |
Aug 13, 2015 | 23.80 | 23.96 | 23.49 | 23.79 | 29,045,854 | -0.01(-0.03%) |
Aug 12, 2015 | 23.46 | 23.68 | 23.35 | 23.80 | 41,596,824 | +0.17(+0.71%) |
Aug 11, 2015 | 23.69 | 23.71 | 23.51 | 23.63 | 28,591,248 | -0.16(-0.68%) |
Aug 10, 2015 | 23.69 | 23.86 | 23.63 | 23.79 | 23,217,074 | +0.11(+0.48%) |
Aug 07, 2015 | 23.66 | 23.75 | 23.46 | 23.67 | 21,781,936 | +0.01(+0.06%) |
Aug 06, 2015 | 24.19 | 24.21 | 23.57 | 23.66 | 36,375,176 | -0.44(-1.81%) |
Aug 05, 2015 | 24.27 | 24.34 | 24.07 | 24.10 | 36,042,780 | -0.02(-0.07%) |
Aug 04, 2015 | 24.19 | 24.19 | 23.92 | 24.11 | 38,531,976 | -0.03(-0.11%) |
Aug 03, 2015 | 24.23 | 24.24 | 23.97 | 24.14 | 25,601,070 | +0.06(+0.25%) |
Jul 31, 2015 | 23.98 | 24.35 | 23.95 | 24.08 | 43,432,724 | +0.22(+0.92%) |
Jul 30, 2015 | 23.83 | 24.04 | 23.63 | 23.86 | 32,198,112 | -0.02(-0.08%) |
Jul 29, 2015 | 23.69 | 24.13 | 23.67 | 23.88 | 67,899,544 | +0.27(+1.16%) |
Jul 28, 2015 | 23.33 | 23.69 | 22.97 | 23.61 | 54,912,580 | +0.67(+2.94%) |
Jul 27, 2015 | 22.82 | 22.97 | 22.63 | 22.93 | 46,905,028 | +0.05(+0.23%) |
Jul 24, 2015 | 23.13 | 23.19 | 22.81 | 22.88 | 32,087,666 | -0.35(-1.50%) |
Jul 23, 2015 | 23.37 | 23.37 | 23.12 | 23.23 | 19,044,746 | -0.07(-0.29%) |
Jul 22, 2015 | 23.41 | 23.51 | 23.22 | 23.29 | 26,390,708 | -0.17(-0.74%) |
Jul 21, 2015 | 23.53 | 23.60 | 23.29 | 23.47 | 26,441,384 | -0.07(-0.28%) |
Jul 20, 2015 | 23.46 | 23.62 | 23.43 | 23.53 | 22,120,658 | +0.11(+0.49%) |
Jul 17, 2015 | 23.38 | 23.43 | 23.32 | 23.42 | 25,120,724 | -0.02(-0.09%) |
Jul 16, 2015 | 23.47 | 23.51 | 23.39 | 23.44 | 22,928,524 | +0.08(+0.34%) |
Jul 15, 2015 | 23.39 | 23.45 | 23.31 | 23.36 | 29,149,554 | -0.07(-0.29%) |
Jul 14, 2015 | 23.21 | 23.47 | 23.18 | 23.43 | 27,697,626 | +0.17(+0.75%) |
Jul 13, 2015 | 23.05 | 23.27 | 23.03 | 23.25 | 27,292,938 | +0.31(+1.34%) |
Jul 10, 2015 | 22.87 | 23.00 | 22.81 | 22.95 | 31,665,728 | +0.33(+1.48%) |
Jul 09, 2015 | 22.61 | 22.69 | 22.52 | 22.61 | 33,107,220 | +0.27(+1.23%) |
Jul 08, 2015 | 22.40 | 22.52 | 22.30 | 22.34 | 30,263,330 | -0.19(-0.83%) |
Jul 07, 2015 | 22.26 | 22.60 | 22.13 | 22.52 | 38,713,364 | +0.32(+1.44%) |
Jul 06, 2015 | 22.24 | 22.46 | 22.09 | 22.20 | 31,435,140 | -0.08(-0.36%) |
Jul 02, 2015 | 22.53 | 22.28 | 22.28 | 22.28 | 33,883,196 | -0.21(-0.95%) |
Jul 01, 2015 | 22.41 | 22.61 | 22.31 | 22.50 | 42,255,792 | +0.11(+0.48%) |
Jun 30, 2015 | 22.57 | 22.57 | 22.26 | 22.39 | 52,438,912 | -0.04(-0.18%) |
Jun 29, 2015 | 22.52 | 22.78 | 22.39 | 22.43 | 43,185,608 | -0.22(-0.97%) |
Jun 26, 2015 | 22.82 | 22.90 | 22.62 | 22.65 | 53,414,616 | -0.07(-0.29%) |
Jun 25, 2015 | 22.85 | 22.93 | 22.65 | 22.72 | 34,478,184 | -0.14(-0.61%) |
Jun 24, 2015 | 22.93 | 23.05 | 22.86 | 22.86 | 34,561,840 | -0.18(-0.78%) |
Jun 23, 2015 | 22.98 | 23.10 | 22.93 | 23.04 | 27,630,892 | +0.13(+0.55%) |
Jun 22, 2015 | 22.93 | 23.04 | 22.89 | 22.91 | 21,025,462 | +0.09(+0.38%) |
Jun 19, 2015 | 22.86 | 23.04 | 22.83 | 22.83 | 43,244,920 | -0.13(-0.55%) |
Jun 18, 2015 | 22.76 | 23.05 | 22.74 | 22.95 | 36,703,460 | +0.26(+1.15%) |
Jun 17, 2015 | 22.74 | 22.83 | 22.61 | 22.69 | 31,436,858 | -0.04(-0.18%) |
Jun 16, 2015 | 22.75 | 22.77 | 22.58 | 22.73 | 30,950,632 | +0.00(+0.00%) |
Jun 15, 2015 | 22.75 | 22.79 | 22.61 | 22.73 | 31,345,752 | -0.11(-0.50%) |
Jun 12, 2015 | 22.91 | 23.01 | 22.77 | 22.85 | 32,473,090 | -0.17(-0.73%) |
Jun 11, 2015 | 22.92 | 23.09 | 22.88 | 23.01 | 30,181,902 | +0.10(+0.44%) |
Jun 10, 2015 | 22.76 | 22.99 | 22.74 | 22.91 | 35,450,580 | +0.20(+0.88%) |
Jun 09, 2015 | 22.74 | 22.79 | 22.63 | 22.71 | 34,757,488 | +0.02(+0.09%) |
Jun 08, 2015 | 22.69 | 22.81 | 22.65 | 22.69 | 26,459,812 | -0.07(-0.32%) |
Jun 05, 2015 | 22.83 | 22.89 | 22.66 | 22.77 | 34,542,944 | -0.10(-0.44%) |
Jun 04, 2015 | 22.84 | 23.08 | 22.78 | 22.87 | 30,936,076 | -0.11(-0.49%) |
Jun 03, 2015 | 23.07 | 23.15 | 22.89 | 22.98 | 25,757,740 | -0.05(-0.23%) |
Jun 02, 2015 | 23.13 | 23.15 | 22.94 | 23.03 | 27,951,842 | -0.05(-0.20%) |