Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.16 | 23.35 | 22.59 | 22.81 | 2,331,376 | -0.43(-1.84%) |
Aug 28, 2015 | 23.13 | 23.24 | 22.81 | 23.23 | 1,285,279 | +0.07(+0.31%) |
Aug 27, 2015 | 23.00 | 23.33 | 22.84 | 23.16 | 2,267,086 | +0.57(+2.53%) |
Aug 26, 2015 | 22.25 | 22.66 | 21.76 | 22.59 | 3,853,829 | +0.96(+4.42%) |
Aug 25, 2015 | 22.81 | 22.85 | 21.63 | 21.63 | 3,661,713 | -0.43(-1.95%) |
Aug 24, 2015 | 21.68 | 22.77 | 21.44 | 22.07 | 4,927,158 | -0.88(-3.85%) |
Aug 21, 2015 | 23.63 | 23.76 | 22.94 | 22.95 | 3,182,789 | -0.93(-3.91%) |
Aug 20, 2015 | 24.20 | 24.25 | 23.86 | 23.88 | 1,803,820 | -0.59(-2.41%) |
Aug 19, 2015 | 24.80 | 24.85 | 24.24 | 24.47 | 2,487,810 | -0.34(-1.39%) |
Aug 18, 2015 | 24.80 | 24.93 | 24.49 | 24.82 | 2,959,762 | +0.02(+0.09%) |
Aug 17, 2015 | 24.68 | 24.92 | 24.37 | 24.80 | 2,269,116 | -0.01(-0.06%) |
Aug 14, 2015 | 24.82 | 25.12 | 24.77 | 24.81 | 3,254,705 | +0.01(+0.03%) |
Aug 13, 2015 | 24.62 | 25.01 | 24.37 | 24.80 | 2,089,981 | +0.08(+0.32%) |
Aug 12, 2015 | 24.65 | 24.79 | 24.31 | 24.73 | 3,758,344 | +0.11(+0.44%) |
Aug 11, 2015 | 24.70 | 24.82 | 24.47 | 24.62 | 2,710,721 | -0.34(-1.38%) |
Aug 10, 2015 | 24.93 | 25.10 | 24.81 | 24.96 | 3,956,505 | +0.16(+0.64%) |
Aug 07, 2015 | 24.93 | 24.93 | 24.52 | 24.80 | 2,349,225 | -0.19(-0.75%) |
Aug 06, 2015 | 25.10 | 25.27 | 24.92 | 24.99 | 1,707,127 | -0.11(-0.43%) |
Aug 05, 2015 | 25.24 | 25.33 | 25.06 | 25.10 | 1,989,113 | +0.06(+0.23%) |
Aug 04, 2015 | 25.03 | 25.27 | 24.83 | 25.04 | 1,919,877 | +0.08(+0.32%) |
Aug 03, 2015 | 25.02 | 25.03 | 24.77 | 24.96 | 1,390,531 | -0.07(-0.29%) |
Jul 31, 2015 | 25.02 | 25.42 | 24.97 | 25.03 | 1,306,479 | +0.11(+0.46%) |
Jul 30, 2015 | 25.10 | 25.13 | 24.78 | 24.92 | 3,315,935 | -0.22(-0.89%) |
Jul 29, 2015 | 24.83 | 25.30 | 24.73 | 25.14 | 3,085,953 | +0.35(+1.42%) |
Jul 28, 2015 | 24.86 | 24.98 | 24.53 | 24.79 | 2,591,543 | +0.09(+0.38%) |
Jul 27, 2015 | 24.86 | 25.02 | 24.57 | 24.70 | 1,532,619 | -0.19(-0.78%) |
Jul 24, 2015 | 25.11 | 25.21 | 24.81 | 24.89 | 1,170,134 | -0.17(-0.66%) |
Jul 23, 2015 | 25.39 | 25.49 | 24.94 | 25.06 | 1,403,563 | -0.38(-1.50%) |
Jul 22, 2015 | 25.34 | 25.63 | 25.24 | 25.44 | 891,731 | -0.12(-0.48%) |
Jul 21, 2015 | 25.67 | 25.79 | 25.26 | 25.56 | 1,139,439 | -0.08(-0.31%) |
Jul 20, 2015 | 26.09 | 26.14 | 25.63 | 25.64 | 1,105,546 | -0.37(-1.41%) |
Jul 17, 2015 | 25.98 | 26.05 | 25.77 | 26.00 | 1,321,620 | +0.09(+0.36%) |
Jul 16, 2015 | 25.67 | 25.99 | 25.54 | 25.91 | 1,193,914 | +0.37(+1.46%) |
Jul 15, 2015 | 25.44 | 25.59 | 25.26 | 25.54 | 1,698,524 | +0.06(+0.25%) |
Jul 14, 2015 | 25.19 | 25.55 | 25.05 | 25.47 | 1,600,113 | +0.23(+0.91%) |
Jul 13, 2015 | 25.20 | 25.32 | 25.09 | 25.24 | 832,214 | +0.22(+0.86%) |
Jul 10, 2015 | 24.90 | 25.09 | 24.70 | 25.03 | 1,602,047 | +0.35(+1.40%) |
Jul 09, 2015 | 25.40 | 25.59 | 24.65 | 24.68 | 2,532,642 | -0.45(-1.77%) |
Jul 08, 2015 | 25.54 | 25.63 | 25.04 | 25.13 | 1,422,779 | -0.60(-2.32%) |
Jul 07, 2015 | 25.53 | 25.77 | 25.20 | 25.72 | 1,056,251 | +0.14(+0.56%) |
Jul 06, 2015 | 24.87 | 25.74 | 24.71 | 25.58 | 1,490,731 | +0.14(+0.56%) |
Jul 02, 2015 | 25.19 | 25.44 | 25.44 | 25.44 | 1,322,568 | +0.11(+0.43%) |
Jul 01, 2015 | 25.32 | 25.44 | 25.19 | 25.33 | 833,013 | +0.22(+0.89%) |
Jun 30, 2015 | 25.26 | 25.31 | 24.97 | 25.11 | 1,644,236 | -0.02(-0.09%) |
Jun 29, 2015 | 26.17 | 26.17 | 25.11 | 25.13 | 2,032,290 | -1.28(-4.84%) |
Jun 26, 2015 | 26.16 | 26.45 | 26.05 | 26.41 | 3,687,825 | +0.17(+0.66%) |
Jun 25, 2015 | 26.26 | 26.29 | 26.13 | 26.23 | 2,389,486 | +0.14(+0.52%) |
Jun 24, 2015 | 25.92 | 26.23 | 25.83 | 26.10 | 1,631,967 | +0.20(+0.78%) |
Jun 23, 2015 | 25.87 | 25.91 | 25.77 | 25.90 | 3,914,644 | +0.09(+0.33%) |
Jun 22, 2015 | 25.72 | 25.90 | 25.67 | 25.81 | 4,004,725 | +0.15(+0.59%) |
Jun 19, 2015 | 25.49 | 25.75 | 25.42 | 25.66 | 2,505,516 | +0.04(+0.14%) |
Jun 18, 2015 | 25.10 | 25.65 | 24.96 | 25.62 | 1,781,283 | +0.78(+3.15%) |
Jun 17, 2015 | 24.94 | 25.03 | 24.53 | 24.84 | 1,714,880 | -0.10(-0.40%) |
Jun 16, 2015 | 25.16 | 25.16 | 24.86 | 24.94 | 944,557 | -0.24(-0.94%) |
Jun 15, 2015 | 24.90 | 25.24 | 24.81 | 25.18 | 854,098 | +0.15(+0.60%) |
Jun 12, 2015 | 25.16 | 25.21 | 24.82 | 25.03 | 1,304,386 | -0.38(-1.50%) |
Jun 11, 2015 | 25.59 | 25.59 | 25.31 | 25.41 | 589,504 | -0.06(-0.25%) |
Jun 10, 2015 | 25.52 | 25.70 | 25.39 | 25.47 | 1,674,090 | +0.24(+0.97%) |
Jun 09, 2015 | 24.65 | 25.27 | 24.52 | 25.23 | 2,111,532 | +0.65(+2.63%) |
Jun 08, 2015 | 24.69 | 24.69 | 24.32 | 24.58 | 1,553,389 | -0.09(-0.38%) |
Jun 05, 2015 | 24.82 | 24.84 | 24.52 | 24.67 | 1,195,628 | -0.23(-0.92%) |
Jun 04, 2015 | 25.24 | 25.41 | 24.71 | 24.90 | 1,555,024 | -0.47(-1.87%) |
Jun 03, 2015 | 25.57 | 25.64 | 25.34 | 25.38 | 787,267 | -0.27(-1.06%) |
Jun 02, 2015 | 25.55 | 25.74 | 25.43 | 25.65 | 977,413 | +0.22(+0.88%) |