Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.81 | 24.98 | 24.74 | 24.84 | 12,699,610 | -0.13(-0.51%) |
Aug 28, 2015 | 24.72 | 24.99 | 24.56 | 24.97 | 12,348,042 | +0.14(+0.55%) |
Aug 27, 2015 | 24.29 | 24.91 | 24.22 | 24.83 | 19,808,014 | +0.85(+3.55%) |
Aug 26, 2015 | 23.74 | 24.00 | 23.08 | 23.98 | 18,346,150 | +0.86(+3.73%) |
Aug 25, 2015 | 23.24 | 23.68 | 23.12 | 23.12 | 24,721,688 | +0.27(+1.20%) |
Aug 24, 2015 | 21.87 | 23.59 | 21.28 | 22.84 | 25,196,952 | -0.77(-3.26%) |
Aug 21, 2015 | 24.12 | 24.41 | 23.56 | 23.61 | 21,313,522 | -0.69(-2.83%) |
Aug 20, 2015 | 24.93 | 25.01 | 24.27 | 24.30 | 17,265,096 | -0.83(-3.32%) |
Aug 19, 2015 | 25.16 | 25.40 | 25.01 | 25.13 | 12,369,299 | -0.31(-1.22%) |
Aug 18, 2015 | 26.05 | 26.08 | 25.34 | 25.44 | 11,858,588 | -0.48(-1.84%) |
Aug 17, 2015 | 25.76 | 25.95 | 25.45 | 25.92 | 10,322,859 | +0.03(+0.11%) |
Aug 14, 2015 | 25.60 | 25.92 | 25.47 | 25.89 | 7,926,947 | +0.25(+0.96%) |
Aug 13, 2015 | 25.64 | 25.79 | 25.41 | 25.64 | 8,101,280 | -0.02(-0.07%) |
Aug 12, 2015 | 25.21 | 25.69 | 25.02 | 25.66 | 12,186,006 | -0.12(-0.46%) |
Aug 11, 2015 | 25.93 | 26.22 | 25.73 | 25.78 | 10,844,303 | -0.48(-1.81%) |
Aug 10, 2015 | 26.21 | 26.51 | 26.20 | 26.26 | 7,833,148 | +0.10(+0.39%) |
Aug 07, 2015 | 25.83 | 26.18 | 25.74 | 26.16 | 13,839,644 | +0.36(+1.38%) |
Aug 06, 2015 | 26.19 | 26.23 | 25.75 | 25.80 | 10,005,883 | -0.37(-1.40%) |
Aug 05, 2015 | 26.05 | 26.31 | 26.05 | 26.17 | 11,433,748 | +0.14(+0.53%) |
Aug 04, 2015 | 25.80 | 26.05 | 25.68 | 26.03 | 10,607,041 | +0.07(+0.28%) |
Aug 03, 2015 | 25.74 | 25.97 | 25.51 | 25.96 | 17,614,568 | +0.19(+0.75%) |
Jul 31, 2015 | 26.08 | 26.15 | 25.71 | 25.76 | 12,949,088 | -0.23(-0.88%) |
Jul 30, 2015 | 26.23 | 26.30 | 25.74 | 25.99 | 12,892,667 | -0.35(-1.32%) |
Jul 29, 2015 | 26.01 | 26.45 | 25.88 | 26.34 | 15,107,048 | +0.38(+1.48%) |
Jul 28, 2015 | 25.72 | 25.99 | 25.54 | 25.96 | 36,290,536 | +0.30(+1.18%) |
Jul 27, 2015 | 25.67 | 25.84 | 25.49 | 25.65 | 17,370,878 | -0.21(-0.81%) |
Jul 24, 2015 | 26.41 | 26.43 | 25.82 | 25.86 | 17,609,868 | -0.18(-0.70%) |
Jul 23, 2015 | 25.88 | 26.20 | 25.76 | 26.05 | 44,129,612 | -0.02(-0.07%) |
Jul 22, 2015 | 25.86 | 26.39 | 25.84 | 26.07 | 36,739,232 | -0.14(-0.52%) |
Jul 21, 2015 | 25.79 | 26.56 | 25.64 | 26.20 | 48,389,980 | +0.03(+0.11%) |
Jul 20, 2015 | 24.64 | 26.89 | 24.36 | 26.18 | 40,912,512 | +0.61(+2.40%) |
Jul 17, 2015 | 25.47 | 25.73 | 25.01 | 25.56 | 161,246,080 | +0.27(+1.07%) |
Jul 16, 2015 | 25.18 | 25.72 | 25.06 | 25.29 | 80,454,768 | +0.83(+3.39%) |
Jul 15, 2015 | 24.57 | 24.76 | 24.38 | 24.46 | 33,634,048 | -0.06(-0.24%) |
Jul 14, 2015 | 24.44 | 24.79 | 24.44 | 24.52 | 28,456,868 | +0.05(+0.19%) |
Jul 13, 2015 | 24.07 | 24.58 | 24.05 | 24.47 | 38,246,772 | +0.42(+1.76%) |
Jul 10, 2015 | 24.04 | 24.10 | 23.70 | 24.05 | 22,048,398 | +0.23(+0.97%) |
Jul 09, 2015 | 23.87 | 24.03 | 23.74 | 23.82 | 23,697,332 | +0.30(+1.28%) |
Jul 08, 2015 | 23.72 | 23.80 | 23.47 | 23.52 | 37,089,060 | -0.38(-1.60%) |
Jul 07, 2015 | 24.17 | 24.17 | 23.56 | 23.90 | 54,684,948 | +0.09(+0.36%) |
Jul 06, 2015 | 23.70 | 24.05 | 23.60 | 23.81 | 41,939,568 | -0.04(-0.15%) |
Jul 02, 2015 | 23.54 | 23.85 | 23.85 | 23.85 | 101,649,104 | +0.55(+2.36%) |
Jul 01, 2015 | 23.52 | 23.52 | 23.07 | 23.30 | 21,394,404 | +0.07(+0.31%) |
Jun 30, 2015 | 23.16 | 23.37 | 22.91 | 23.23 | 22,469,976 | +0.34(+1.47%) |
Jun 29, 2015 | 23.39 | 23.46 | 22.79 | 22.89 | 19,847,742 | -0.64(-2.73%) |
Jun 26, 2015 | 23.75 | 23.80 | 23.41 | 23.54 | 17,350,810 | -0.22(-0.91%) |
Jun 25, 2015 | 23.78 | 23.91 | 23.71 | 23.75 | 15,573,668 | -0.01(-0.02%) |
Jun 24, 2015 | 23.95 | 24.06 | 23.72 | 23.76 | 21,861,456 | -0.12(-0.52%) |
Jun 23, 2015 | 23.82 | 23.90 | 23.69 | 23.88 | 14,349,421 | +0.07(+0.29%) |
Jun 22, 2015 | 23.75 | 23.87 | 23.63 | 23.81 | 13,400,075 | +0.22(+0.95%) |
Jun 19, 2015 | 23.44 | 23.70 | 23.39 | 23.59 | 27,333,364 | +0.19(+0.79%) |
Jun 18, 2015 | 23.39 | 23.57 | 23.38 | 23.40 | 18,120,932 | +0.05(+0.23%) |
Jun 17, 2015 | 23.33 | 23.56 | 23.23 | 23.35 | 11,823,366 | +0.01(+0.05%) |
Jun 16, 2015 | 23.09 | 23.86 | 23.05 | 23.34 | 24,407,012 | +0.20(+0.87%) |
Jun 15, 2015 | 22.99 | 23.21 | 22.85 | 23.14 | 21,020,176 | -0.01(-0.03%) |
Jun 12, 2015 | 23.26 | 23.40 | 23.13 | 23.14 | 17,937,124 | -0.17(-0.71%) |
Jun 11, 2015 | 23.41 | 23.52 | 23.19 | 23.31 | 18,409,314 | -0.01(-0.03%) |
Jun 10, 2015 | 23.35 | 23.50 | 23.22 | 23.32 | 23,031,962 | +0.02(+0.10%) |
Jun 09, 2015 | 23.42 | 23.46 | 23.04 | 23.29 | 24,767,160 | -0.17(-0.72%) |
Jun 08, 2015 | 24.11 | 24.11 | 23.31 | 23.46 | 31,992,636 | -0.92(-3.76%) |
Jun 05, 2015 | 24.10 | 24.41 | 24.06 | 24.38 | 26,187,934 | +0.29(+1.18%) |
Jun 04, 2015 | 23.82 | 24.12 | 23.80 | 24.10 | 20,028,682 | +0.19(+0.77%) |
Jun 03, 2015 | 24.05 | 24.10 | 23.72 | 23.91 | 20,523,436 | +0.00(+0.02%) |
Jun 02, 2015 | 23.95 | 24.31 | 23.87 | 23.91 | 18,391,694 | -0.22(-0.90%) |