Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.86 | 25.50 | 24.24 | 25.38 | 3,487,537 | +0.28(+1.13%) |
Aug 28, 2015 | 24.95 | 25.27 | 24.71 | 25.10 | 3,176,224 | -0.12(-0.46%) |
Aug 27, 2015 | 24.90 | 25.44 | 24.71 | 25.21 | 2,950,933 | +0.77(+3.14%) |
Aug 26, 2015 | 24.29 | 24.46 | 23.77 | 24.45 | 3,589,032 | +0.76(+3.22%) |
Aug 25, 2015 | 24.32 | 24.34 | 23.67 | 23.68 | 3,173,856 | +0.22(+0.92%) |
Aug 24, 2015 | 22.50 | 24.08 | 21.99 | 23.47 | 5,292,720 | -0.84(-3.45%) |
Aug 21, 2015 | 24.65 | 24.85 | 24.30 | 24.31 | 2,176,009 | -0.60(-2.41%) |
Aug 20, 2015 | 25.17 | 25.18 | 24.80 | 24.91 | 1,902,635 | -0.51(-2.01%) |
Aug 19, 2015 | 25.74 | 25.74 | 25.15 | 25.42 | 1,874,588 | -0.41(-1.59%) |
Aug 18, 2015 | 25.94 | 25.94 | 25.70 | 25.83 | 1,311,875 | -0.16(-0.60%) |
Aug 17, 2015 | 26.06 | 26.06 | 25.66 | 25.99 | 1,255,224 | -0.12(-0.45%) |
Aug 14, 2015 | 25.97 | 26.16 | 25.97 | 26.10 | 857,052 | +0.11(+0.41%) |
Aug 13, 2015 | 26.40 | 26.40 | 25.95 | 26.00 | 1,276,829 | -0.53(-1.99%) |
Aug 12, 2015 | 26.48 | 26.59 | 26.19 | 26.52 | 1,213,253 | +0.10(+0.38%) |
Aug 11, 2015 | 26.71 | 26.71 | 26.15 | 26.42 | 1,584,850 | -0.53(-1.98%) |
Aug 10, 2015 | 26.47 | 27.04 | 26.45 | 26.96 | 1,301,166 | +0.50(+1.89%) |
Aug 07, 2015 | 26.49 | 26.67 | 26.27 | 26.46 | 1,091,132 | -0.14(-0.52%) |
Aug 06, 2015 | 26.90 | 26.96 | 26.46 | 26.60 | 1,833,109 | -0.32(-1.18%) |
Aug 05, 2015 | 27.04 | 27.15 | 26.91 | 26.91 | 1,013,691 | +0.12(+0.46%) |
Aug 04, 2015 | 27.11 | 27.14 | 26.75 | 26.79 | 1,438,936 | -0.12(-0.45%) |
Aug 03, 2015 | 27.10 | 27.24 | 26.81 | 26.91 | 885,311 | -0.39(-1.45%) |
Jul 31, 2015 | 27.44 | 27.58 | 27.21 | 27.31 | 1,727,846 | +0.02(+0.06%) |
Jul 30, 2015 | 27.12 | 27.33 | 26.81 | 27.29 | 1,672,539 | +0.11(+0.39%) |
Jul 29, 2015 | 26.47 | 27.28 | 26.41 | 27.19 | 2,273,908 | +0.77(+2.93%) |
Jul 28, 2015 | 26.24 | 26.56 | 25.87 | 26.41 | 1,787,124 | +0.36(+1.37%) |
Jul 27, 2015 | 26.49 | 26.49 | 25.92 | 26.06 | 1,672,284 | -0.52(-1.95%) |
Jul 24, 2015 | 26.62 | 26.79 | 26.47 | 26.57 | 1,566,543 | -0.13(-0.48%) |
Jul 23, 2015 | 26.91 | 27.00 | 26.58 | 26.70 | 1,637,085 | -0.17(-0.62%) |
Jul 22, 2015 | 26.99 | 27.02 | 26.75 | 26.87 | 1,659,802 | -0.28(-1.02%) |
Jul 21, 2015 | 27.29 | 27.40 | 27.04 | 27.15 | 2,216,543 | -0.11(-0.41%) |
Jul 20, 2015 | 27.58 | 27.64 | 27.24 | 27.26 | 1,423,086 | -0.29(-1.07%) |
Jul 17, 2015 | 27.85 | 27.86 | 27.40 | 27.55 | 884,185 | -0.29(-1.06%) |
Jul 16, 2015 | 27.69 | 28.02 | 27.61 | 27.85 | 956,366 | +0.27(+0.97%) |
Jul 15, 2015 | 27.80 | 27.80 | 27.36 | 27.58 | 1,812,092 | -0.27(-0.96%) |
Jul 14, 2015 | 27.84 | 27.86 | 27.53 | 27.85 | 1,410,329 | -0.07(-0.26%) |
Jul 13, 2015 | 27.99 | 28.10 | 27.79 | 27.92 | 852,404 | +0.04(+0.14%) |
Jul 10, 2015 | 27.74 | 27.91 | 27.66 | 27.88 | 1,053,818 | +0.31(+1.13%) |
Jul 09, 2015 | 28.08 | 28.12 | 27.53 | 27.57 | 1,536,013 | -0.19(-0.68%) |
Jul 08, 2015 | 27.90 | 28.01 | 27.74 | 27.76 | 1,296,612 | -0.34(-1.21%) |
Jul 07, 2015 | 27.88 | 28.14 | 27.67 | 28.10 | 1,706,324 | -0.01(-0.02%) |
Jul 06, 2015 | 27.93 | 28.38 | 27.83 | 28.10 | 1,356,333 | +0.01(+0.04%) |
Jul 02, 2015 | 28.20 | 28.09 | 28.09 | 28.09 | 1,439,729 | -0.28(-1.00%) |
Jul 01, 2015 | 28.39 | 28.59 | 28.15 | 28.38 | 981,946 | +0.04(+0.15%) |
Jun 30, 2015 | 28.68 | 28.76 | 28.31 | 28.33 | 1,367,152 | -0.27(-0.94%) |
Jun 29, 2015 | 29.21 | 29.21 | 28.47 | 28.60 | 1,590,585 | -1.07(-3.61%) |
Jun 26, 2015 | 29.48 | 29.75 | 29.44 | 29.67 | 870,988 | +0.07(+0.22%) |
Jun 25, 2015 | 29.49 | 29.72 | 29.43 | 29.61 | 1,073,310 | +0.25(+0.86%) |
Jun 24, 2015 | 29.27 | 29.46 | 29.14 | 29.35 | 876,943 | +0.01(+0.04%) |
Jun 23, 2015 | 29.07 | 29.36 | 29.00 | 29.34 | 972,031 | +0.33(+1.13%) |
Jun 22, 2015 | 28.89 | 29.23 | 28.86 | 29.01 | 949,504 | +0.24(+0.82%) |
Jun 19, 2015 | 28.91 | 29.02 | 28.43 | 28.78 | 3,226,279 | -0.43(-1.48%) |
Jun 18, 2015 | 29.43 | 29.43 | 29.08 | 29.21 | 871,604 | -0.05(-0.17%) |
Jun 17, 2015 | 29.38 | 29.42 | 28.94 | 29.26 | 1,377,065 | -0.08(-0.26%) |
Jun 16, 2015 | 29.38 | 29.45 | 29.23 | 29.34 | 852,555 | -0.06(-0.21%) |
Jun 15, 2015 | 29.14 | 29.50 | 29.07 | 29.40 | 1,103,798 | +0.10(+0.34%) |
Jun 12, 2015 | 29.34 | 29.41 | 28.99 | 29.30 | 2,524,416 | -0.25(-0.84%) |
Jun 11, 2015 | 29.68 | 29.69 | 29.28 | 29.55 | 992,976 | -0.12(-0.39%) |
Jun 10, 2015 | 29.70 | 29.83 | 29.62 | 29.66 | 1,086,476 | +0.28(+0.95%) |
Jun 09, 2015 | 28.93 | 29.50 | 28.79 | 29.38 | 1,262,816 | +0.51(+1.77%) |
Jun 08, 2015 | 29.25 | 29.25 | 28.66 | 28.87 | 1,271,056 | -0.39(-1.33%) |
Jun 05, 2015 | 28.95 | 29.40 | 28.95 | 29.26 | 1,039,271 | +0.15(+0.51%) |
Jun 04, 2015 | 29.21 | 29.43 | 28.88 | 29.11 | 1,275,251 | -0.30(-1.01%) |
Jun 03, 2015 | 29.17 | 29.46 | 29.08 | 29.41 | 1,148,367 | +0.14(+0.49%) |
Jun 02, 2015 | 29.00 | 29.45 | 28.84 | 29.27 | 1,182,480 | +0.42(+1.47%) |