Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.75 | 27.50 | 26.67 | 27.35 | 9,767,696 | +0.57(+2.14%) |
Aug 28, 2015 | 26.58 | 27.01 | 26.55 | 26.78 | 6,273,501 | +0.13(+0.47%) |
Aug 27, 2015 | 26.62 | 27.21 | 26.09 | 26.65 | 12,822,127 | +0.41(+1.56%) |
Aug 26, 2015 | 25.26 | 26.27 | 24.75 | 26.24 | 15,518,433 | +1.71(+6.98%) |
Aug 25, 2015 | 25.07 | 25.64 | 24.52 | 24.53 | 28,548,354 | +2.74(+12.57%) |
Aug 24, 2015 | 21.44 | 22.79 | 21.08 | 21.79 | 11,553,996 | -0.68(-3.02%) |
Aug 21, 2015 | 23.05 | 23.06 | 22.25 | 22.47 | 9,470,084 | -0.93(-3.98%) |
Aug 20, 2015 | 23.60 | 23.86 | 23.38 | 23.40 | 5,680,718 | -0.60(-2.48%) |
Aug 19, 2015 | 24.02 | 24.14 | 23.67 | 23.99 | 3,618,697 | -0.14(-0.59%) |
Aug 18, 2015 | 24.12 | 24.39 | 24.02 | 24.13 | 3,373,513 | +0.03(+0.12%) |
Aug 17, 2015 | 24.21 | 24.40 | 23.85 | 24.10 | 6,314,490 | -0.19(-0.80%) |
Aug 14, 2015 | 23.72 | 24.36 | 23.63 | 24.30 | 5,167,581 | +0.69(+2.93%) |
Aug 13, 2015 | 23.59 | 23.82 | 23.46 | 23.60 | 2,950,492 | +0.00(+0.00%) |
Aug 12, 2015 | 23.26 | 23.64 | 22.90 | 23.60 | 3,484,007 | +0.17(+0.73%) |
Aug 11, 2015 | 23.11 | 23.46 | 23.11 | 23.43 | 3,685,085 | +0.14(+0.61%) |
Aug 10, 2015 | 23.11 | 23.31 | 22.99 | 23.29 | 4,124,240 | +0.39(+1.72%) |
Aug 07, 2015 | 23.24 | 23.27 | 22.69 | 22.90 | 4,568,798 | -0.26(-1.13%) |
Aug 06, 2015 | 23.56 | 23.66 | 23.08 | 23.16 | 5,972,615 | -0.66(-2.78%) |
Aug 05, 2015 | 23.83 | 24.12 | 23.81 | 23.82 | 3,678,959 | +0.03(+0.13%) |
Aug 04, 2015 | 23.78 | 23.99 | 23.61 | 23.79 | 3,788,139 | -0.01(-0.03%) |
Aug 03, 2015 | 23.98 | 24.10 | 23.67 | 23.80 | 3,831,708 | -0.24(-0.99%) |
Jul 31, 2015 | 24.01 | 24.15 | 23.90 | 24.04 | 4,709,131 | +0.13(+0.53%) |
Jul 30, 2015 | 23.92 | 24.05 | 23.78 | 23.91 | 4,197,248 | +0.00(+0.00%) |
Jul 29, 2015 | 23.93 | 24.04 | 23.82 | 23.91 | 5,616,276 | -0.01(-0.03%) |
Jul 28, 2015 | 23.89 | 24.04 | 23.58 | 23.92 | 4,289,378 | +0.05(+0.22%) |
Jul 27, 2015 | 23.89 | 24.09 | 23.76 | 23.86 | 4,154,549 | -0.30(-1.23%) |
Jul 24, 2015 | 24.53 | 24.58 | 24.11 | 24.16 | 3,642,376 | -0.30(-1.22%) |
Jul 23, 2015 | 24.58 | 24.72 | 24.35 | 24.46 | 3,758,158 | -0.13(-0.54%) |
Jul 22, 2015 | 24.25 | 24.59 | 24.25 | 24.59 | 3,885,954 | +0.23(+0.95%) |
Jul 21, 2015 | 24.39 | 24.45 | 24.10 | 24.36 | 5,425,130 | -0.10(-0.43%) |
Jul 20, 2015 | 24.30 | 24.60 | 24.07 | 24.47 | 7,857,880 | -0.01(-0.03%) |
Jul 17, 2015 | 24.99 | 25.05 | 24.17 | 24.48 | 13,725,936 | -1.50(-5.79%) |
Jul 16, 2015 | 25.69 | 26.31 | 25.57 | 25.98 | 5,365,374 | +0.36(+1.39%) |
Jul 15, 2015 | 25.67 | 25.69 | 25.46 | 25.62 | 3,335,558 | -0.12(-0.46%) |
Jul 14, 2015 | 25.49 | 25.78 | 25.39 | 25.74 | 4,361,881 | +0.16(+0.64%) |
Jul 13, 2015 | 25.55 | 25.62 | 25.38 | 25.58 | 3,762,280 | +0.32(+1.27%) |
Jul 10, 2015 | 25.32 | 25.39 | 25.21 | 25.26 | 5,106,532 | +0.19(+0.77%) |
Jul 09, 2015 | 25.18 | 25.31 | 24.95 | 25.06 | 4,167,045 | +0.11(+0.45%) |
Jul 08, 2015 | 24.97 | 25.12 | 24.76 | 24.95 | 3,644,555 | -0.21(-0.83%) |
Jul 07, 2015 | 24.93 | 25.30 | 24.56 | 25.16 | 5,568,953 | +0.35(+1.41%) |
Jul 06, 2015 | 24.54 | 25.01 | 24.50 | 24.81 | 2,924,696 | -0.13(-0.51%) |
Jul 02, 2015 | 25.03 | 24.94 | 24.94 | 24.94 | 4,086,120 | +0.02(+0.09%) |
Jul 01, 2015 | 24.53 | 24.94 | 24.40 | 24.91 | 5,293,419 | +0.64(+2.64%) |
Jun 30, 2015 | 24.65 | 24.65 | 24.24 | 24.27 | 4,841,809 | -0.09(-0.37%) |
Jun 29, 2015 | 25.08 | 25.08 | 24.31 | 24.36 | 6,270,532 | -0.92(-3.65%) |
Jun 26, 2015 | 25.35 | 25.68 | 25.26 | 25.29 | 8,416,619 | +0.10(+0.41%) |
Jun 25, 2015 | 25.39 | 25.56 | 25.16 | 25.18 | 4,845,600 | -0.07(-0.29%) |
Jun 24, 2015 | 26.04 | 26.23 | 25.24 | 25.26 | 6,686,169 | -0.70(-2.70%) |
Jun 23, 2015 | 26.02 | 26.29 | 25.94 | 25.96 | 5,284,961 | -0.04(-0.14%) |
Jun 22, 2015 | 26.16 | 26.31 | 25.87 | 25.99 | 3,313,772 | -0.02(-0.09%) |
Jun 19, 2015 | 25.84 | 26.28 | 25.72 | 26.02 | 5,867,239 | -0.04(-0.17%) |
Jun 18, 2015 | 25.50 | 26.12 | 25.46 | 26.06 | 6,130,856 | +0.74(+2.94%) |
Jun 17, 2015 | 25.68 | 25.75 | 25.17 | 25.32 | 3,444,642 | -0.28(-1.11%) |
Jun 16, 2015 | 25.48 | 25.60 | 25.32 | 25.60 | 4,143,802 | +0.20(+0.79%) |
Jun 15, 2015 | 25.28 | 25.46 | 25.12 | 25.40 | 3,785,229 | -0.06(-0.23%) |
Jun 12, 2015 | 25.31 | 25.66 | 25.29 | 25.46 | 2,614,083 | +0.00(+0.00%) |
Jun 11, 2015 | 25.46 | 25.76 | 25.42 | 25.46 | 3,245,864 | -0.01(-0.06%) |
Jun 10, 2015 | 25.28 | 25.50 | 25.20 | 25.47 | 4,459,122 | +0.29(+1.15%) |
Jun 09, 2015 | 25.36 | 25.64 | 25.12 | 25.18 | 4,312,361 | -0.17(-0.68%) |
Jun 08, 2015 | 25.58 | 25.71 | 25.30 | 25.35 | 4,831,871 | -0.18(-0.69%) |
Jun 05, 2015 | 25.56 | 25.72 | 25.45 | 25.53 | 5,086,618 | +0.00(+0.00%) |
Jun 04, 2015 | 25.75 | 26.14 | 25.52 | 25.53 | 4,200,505 | -0.40(-1.54%) |
Jun 03, 2015 | 25.69 | 26.25 | 25.60 | 25.93 | 4,522,802 | +0.22(+0.86%) |
Jun 02, 2015 | 25.36 | 25.91 | 25.32 | 25.71 | 5,528,276 | +0.30(+1.16%) |