Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.29 | 23.77 | 23.23 | 23.57 | 20,339,326 | +0.35(+1.52%) |
Aug 28, 2015 | 22.90 | 23.33 | 22.84 | 23.22 | 18,945,198 | +0.34(+1.47%) |
Aug 27, 2015 | 22.83 | 23.07 | 22.43 | 22.88 | 35,592,648 | +0.38(+1.71%) |
Aug 26, 2015 | 22.11 | 22.58 | 21.54 | 22.50 | 34,617,260 | +0.66(+3.01%) |
Aug 25, 2015 | 23.38 | 23.38 | 21.84 | 21.84 | 24,934,878 | -0.42(-1.87%) |
Aug 24, 2015 | 21.86 | 23.14 | 19.71 | 22.26 | 44,641,244 | -1.44(-6.08%) |
Aug 21, 2015 | 24.39 | 24.44 | 23.67 | 23.70 | 34,402,548 | -0.99(-4.02%) |
Aug 20, 2015 | 25.19 | 25.19 | 24.68 | 24.69 | 16,674,062 | -0.63(-2.50%) |
Aug 19, 2015 | 25.31 | 25.66 | 25.11 | 25.32 | 17,385,954 | -0.06(-0.25%) |
Aug 18, 2015 | 25.15 | 25.43 | 25.09 | 25.39 | 11,591,230 | +0.08(+0.32%) |
Aug 17, 2015 | 25.19 | 25.36 | 24.95 | 25.31 | 14,929,738 | +0.10(+0.38%) |
Aug 14, 2015 | 24.93 | 25.26 | 24.87 | 25.21 | 15,266,773 | +0.34(+1.38%) |
Aug 13, 2015 | 24.71 | 25.02 | 24.67 | 24.87 | 25,520,878 | +0.15(+0.62%) |
Aug 12, 2015 | 24.36 | 24.82 | 23.85 | 24.71 | 28,975,750 | +0.03(+0.13%) |
Aug 11, 2015 | 25.05 | 25.07 | 24.49 | 24.68 | 30,403,000 | -0.89(-3.48%) |
Aug 10, 2015 | 25.58 | 25.82 | 25.51 | 25.57 | 14,584,758 | +0.16(+0.63%) |
Aug 07, 2015 | 25.69 | 25.73 | 25.30 | 25.41 | 16,188,071 | -0.10(-0.38%) |
Aug 06, 2015 | 25.29 | 25.56 | 24.93 | 25.51 | 24,441,948 | +0.21(+0.82%) |
Aug 05, 2015 | 25.43 | 25.43 | 24.98 | 25.30 | 17,990,998 | +0.06(+0.25%) |
Aug 04, 2015 | 25.35 | 25.43 | 25.13 | 25.23 | 18,862,002 | -0.13(-0.51%) |
Aug 03, 2015 | 25.45 | 25.53 | 25.07 | 25.36 | 18,486,954 | +0.14(+0.54%) |
Jul 31, 2015 | 25.68 | 25.72 | 25.16 | 25.23 | 15,487,742 | -0.32(-1.25%) |
Jul 30, 2015 | 25.53 | 25.66 | 25.42 | 25.55 | 12,644,032 | -0.03(-0.13%) |
Jul 29, 2015 | 25.20 | 25.67 | 25.16 | 25.58 | 25,771,984 | +0.50(+2.01%) |
Jul 28, 2015 | 25.21 | 25.33 | 24.99 | 25.07 | 28,958,276 | +0.22(+0.87%) |
Jul 27, 2015 | 24.78 | 25.07 | 24.50 | 24.86 | 29,148,356 | -0.01(-0.03%) |
Jul 24, 2015 | 25.54 | 25.57 | 24.67 | 24.87 | 28,688,398 | -0.35(-1.40%) |
Jul 23, 2015 | 26.15 | 26.18 | 25.14 | 25.22 | 48,671,928 | +0.96(+3.96%) |
Jul 22, 2015 | 24.28 | 24.43 | 23.93 | 24.26 | 26,063,960 | -0.07(-0.30%) |
Jul 21, 2015 | 24.43 | 24.47 | 24.27 | 24.33 | 29,316,320 | -0.09(-0.36%) |
Jul 20, 2015 | 24.70 | 24.70 | 24.35 | 24.42 | 19,540,556 | -0.12(-0.49%) |
Jul 17, 2015 | 24.53 | 24.66 | 24.36 | 24.54 | 20,272,822 | +0.03(+0.13%) |
Jul 16, 2015 | 24.93 | 24.98 | 24.27 | 24.51 | 44,867,748 | -0.66(-2.61%) |
Jul 15, 2015 | 25.50 | 25.54 | 25.06 | 25.16 | 22,510,796 | -0.27(-1.07%) |
Jul 14, 2015 | 25.29 | 25.60 | 25.16 | 25.43 | 13,531,202 | +0.07(+0.28%) |
Jul 13, 2015 | 25.51 | 25.54 | 25.19 | 25.36 | 20,393,900 | +0.22(+0.89%) |
Jul 10, 2015 | 25.06 | 25.15 | 24.81 | 25.14 | 15,286,077 | +0.31(+1.26%) |
Jul 09, 2015 | 25.31 | 25.42 | 24.75 | 24.83 | 21,151,458 | -0.14(-0.58%) |
Jul 08, 2015 | 25.93 | 25.95 | 24.77 | 24.97 | 37,424,360 | -1.34(-5.08%) |
Jul 07, 2015 | 26.12 | 26.38 | 25.63 | 26.31 | 23,219,538 | +0.17(+0.64%) |
Jul 06, 2015 | 26.30 | 26.51 | 26.11 | 26.14 | 13,030,105 | -0.46(-1.75%) |
Jul 02, 2015 | 26.57 | 26.60 | 26.60 | 26.60 | 10,800,073 | +0.15(+0.58%) |
Jul 01, 2015 | 26.91 | 26.91 | 26.16 | 26.45 | 20,197,008 | -0.23(-0.87%) |
Jun 30, 2015 | 26.82 | 26.88 | 26.47 | 26.68 | 16,127,956 | +0.08(+0.30%) |
Jun 29, 2015 | 27.32 | 27.36 | 26.58 | 26.60 | 23,376,510 | -0.92(-3.35%) |
Jun 26, 2015 | 27.78 | 27.88 | 27.44 | 27.52 | 14,530,379 | -0.26(-0.92%) |
Jun 25, 2015 | 28.19 | 28.28 | 27.68 | 27.78 | 18,214,360 | -0.37(-1.31%) |
Jun 24, 2015 | 28.75 | 28.80 | 28.11 | 28.15 | 21,144,950 | -0.91(-3.14%) |
Jun 23, 2015 | 29.12 | 29.21 | 29.04 | 29.06 | 9,089,159 | +0.09(+0.30%) |
Jun 22, 2015 | 29.05 | 29.25 | 28.93 | 28.97 | 17,216,126 | +0.06(+0.22%) |
Jun 19, 2015 | 28.92 | 29.09 | 28.78 | 28.91 | 18,525,526 | -0.07(-0.25%) |
Jun 18, 2015 | 28.72 | 29.21 | 28.70 | 28.98 | 19,349,332 | +0.31(+1.09%) |
Jun 17, 2015 | 28.57 | 28.67 | 28.25 | 28.67 | 12,846,575 | +0.16(+0.56%) |
Jun 16, 2015 | 28.31 | 28.64 | 28.15 | 28.51 | 8,292,888 | +0.12(+0.42%) |
Jun 15, 2015 | 28.30 | 28.61 | 28.03 | 28.39 | 17,507,146 | -0.20(-0.70%) |
Jun 12, 2015 | 28.32 | 28.74 | 28.32 | 28.59 | 13,952,503 | +0.13(+0.45%) |
Jun 11, 2015 | 28.60 | 28.83 | 28.46 | 28.46 | 21,008,234 | -0.03(-0.11%) |
Jun 10, 2015 | 28.38 | 28.52 | 28.25 | 28.49 | 14,242,275 | +0.26(+0.94%) |
Jun 09, 2015 | 28.11 | 28.28 | 28.02 | 28.23 | 16,114,454 | +0.22(+0.77%) |
Jun 08, 2015 | 27.91 | 28.12 | 27.86 | 28.01 | 19,496,994 | +0.18(+0.66%) |
Jun 05, 2015 | 28.13 | 28.17 | 27.70 | 27.83 | 31,082,582 | -0.33(-1.18%) |
Jun 04, 2015 | 28.26 | 28.42 | 28.11 | 28.16 | 13,298,637 | -0.32(-1.11%) |
Jun 03, 2015 | 28.82 | 28.86 | 28.42 | 28.48 | 16,175,494 | -0.22(-0.77%) |
Jun 02, 2015 | 28.60 | 28.92 | 28.50 | 28.70 | 21,388,728 | +0.03(+0.11%) |