Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.26 | 22.75 | 22.18 | 22.32 | 5,514,153 | +0.02(+0.11%) |
Aug 28, 2015 | 22.40 | 22.53 | 22.15 | 22.30 | 4,885,459 | -0.08(-0.38%) |
Aug 27, 2015 | 22.54 | 22.73 | 21.84 | 22.38 | 9,332,931 | +0.17(+0.77%) |
Aug 26, 2015 | 22.21 | 22.25 | 21.30 | 22.21 | 8,140,178 | +0.73(+3.40%) |
Aug 25, 2015 | 22.69 | 22.74 | 21.40 | 21.48 | 8,600,316 | +0.26(+1.23%) |
Aug 24, 2015 | 18.33 | 21.95 | 16.26 | 21.22 | 13,358,151 | -0.45(-2.08%) |
Aug 21, 2015 | 22.57 | 22.91 | 21.59 | 21.67 | 12,517,803 | -1.30(-5.66%) |
Aug 20, 2015 | 23.80 | 23.85 | 22.89 | 22.97 | 6,761,064 | -0.97(-4.05%) |
Aug 19, 2015 | 23.94 | 24.29 | 23.84 | 23.94 | 6,602,122 | -0.10(-0.42%) |
Aug 18, 2015 | 24.38 | 24.64 | 23.93 | 24.04 | 7,736,249 | -0.36(-1.48%) |
Aug 17, 2015 | 23.95 | 24.44 | 23.82 | 24.40 | 6,132,412 | +0.40(+1.67%) |
Aug 14, 2015 | 23.82 | 24.22 | 23.67 | 24.00 | 5,662,557 | +0.18(+0.76%) |
Aug 13, 2015 | 23.45 | 23.95 | 23.12 | 23.82 | 7,382,334 | +0.67(+2.89%) |
Aug 12, 2015 | 23.42 | 23.43 | 22.34 | 23.15 | 8,195,397 | -0.44(-1.87%) |
Aug 11, 2015 | 23.23 | 23.95 | 23.21 | 23.59 | 6,331,385 | +0.32(+1.38%) |
Aug 10, 2015 | 23.58 | 23.75 | 23.21 | 23.27 | 4,996,966 | -0.03(-0.13%) |
Aug 07, 2015 | 23.25 | 23.42 | 23.03 | 23.30 | 3,962,209 | +0.03(+0.13%) |
Aug 06, 2015 | 23.84 | 23.98 | 23.01 | 23.27 | 7,464,734 | -0.41(-1.73%) |
Aug 05, 2015 | 23.89 | 24.05 | 23.68 | 23.68 | 6,062,685 | -0.17(-0.71%) |
Aug 04, 2015 | 23.90 | 23.98 | 23.54 | 23.85 | 8,611,129 | +0.26(+1.10%) |
Aug 03, 2015 | 23.07 | 23.69 | 22.98 | 23.59 | 7,032,304 | +0.61(+2.65%) |
Jul 31, 2015 | 23.00 | 23.16 | 22.84 | 22.98 | 4,991,326 | +0.12(+0.52%) |
Jul 30, 2015 | 22.69 | 22.90 | 22.37 | 22.86 | 6,892,998 | -0.07(-0.31%) |
Jul 29, 2015 | 23.06 | 23.32 | 22.65 | 22.93 | 8,628,390 | +0.11(+0.48%) |
Jul 28, 2015 | 21.84 | 22.96 | 21.40 | 22.82 | 13,828,665 | +0.47(+2.10%) |
Jul 27, 2015 | 22.48 | 22.60 | 21.80 | 22.35 | 8,387,100 | -0.38(-1.67%) |
Jul 24, 2015 | 23.39 | 23.40 | 22.57 | 22.73 | 9,313,926 | -0.49(-2.11%) |
Jul 23, 2015 | 24.13 | 24.19 | 23.19 | 23.22 | 12,078,014 | -0.30(-1.28%) |
Jul 22, 2015 | 23.06 | 23.55 | 22.93 | 23.52 | 7,141,443 | +0.31(+1.34%) |
Jul 21, 2015 | 22.93 | 23.23 | 22.71 | 23.21 | 5,168,543 | +0.33(+1.44%) |
Jul 20, 2015 | 23.06 | 23.08 | 22.70 | 22.88 | 5,218,053 | -0.06(-0.26%) |
Jul 17, 2015 | 22.83 | 23.10 | 22.76 | 22.94 | 5,462,652 | +0.20(+0.88%) |
Jul 16, 2015 | 22.55 | 22.89 | 22.30 | 22.74 | 7,248,546 | +0.45(+2.02%) |
Jul 15, 2015 | 22.40 | 22.53 | 21.90 | 22.29 | 7,931,693 | -0.16(-0.71%) |
Jul 14, 2015 | 21.70 | 22.57 | 21.62 | 22.45 | 9,751,529 | +0.46(+2.09%) |
Jul 13, 2015 | 22.18 | 22.37 | 21.83 | 21.99 | 8,413,977 | +0.27(+1.24%) |
Jul 10, 2015 | 21.30 | 21.79 | 20.90 | 21.72 | 8,621,586 | +0.82(+3.92%) |
Jul 09, 2015 | 21.02 | 21.18 | 20.83 | 20.90 | 5,844,968 | +0.23(+1.11%) |
Jul 08, 2015 | 20.70 | 21.00 | 20.48 | 20.67 | 6,625,587 | -0.34(-1.64%) |
Jul 07, 2015 | 20.86 | 21.08 | 20.46 | 21.02 | 6,845,912 | +0.27(+1.28%) |
Jul 06, 2015 | 20.47 | 21.02 | 20.44 | 20.75 | 6,971,735 | +0.12(+0.58%) |
Jul 02, 2015 | 20.20 | 20.63 | 20.63 | 20.63 | 9,100,300 | +0.57(+2.84%) |
Jul 01, 2015 | 21.16 | 21.20 | 19.53 | 20.06 | 16,887,876 | -0.70(-3.37%) |
Jun 30, 2015 | 20.51 | 21.08 | 20.43 | 20.76 | 8,755,377 | +0.56(+2.77%) |
Jun 29, 2015 | 20.35 | 20.95 | 20.11 | 20.20 | 9,081,109 | -0.59(-2.84%) |
Jun 26, 2015 | 21.28 | 21.30 | 20.70 | 20.79 | 31,949,368 | -0.38(-1.77%) |
Jun 25, 2015 | 21.09 | 21.30 | 21.00 | 21.16 | 6,424,694 | +0.27(+1.27%) |
Jun 24, 2015 | 21.27 | 21.43 | 20.86 | 20.90 | 7,490,720 | -0.25(-1.18%) |
Jun 23, 2015 | 21.47 | 21.60 | 20.93 | 21.15 | 8,405,872 | -0.06(-0.28%) |
Jun 22, 2015 | 20.51 | 21.22 | 20.44 | 21.21 | 10,790,934 | +0.98(+4.84%) |
Jun 19, 2015 | 20.13 | 20.58 | 20.06 | 20.23 | 8,209,242 | +0.27(+1.35%) |
Jun 18, 2015 | 19.57 | 19.98 | 19.45 | 19.96 | 6,292,094 | +0.42(+2.15%) |
Jun 17, 2015 | 19.50 | 19.80 | 19.37 | 19.54 | 5,646,470 | -0.01(-0.05%) |
Jun 16, 2015 | 19.78 | 19.94 | 19.46 | 19.55 | 6,684,057 | +0.01(+0.05%) |
Jun 15, 2015 | 19.40 | 19.70 | 19.21 | 19.54 | 6,578,480 | +0.02(+0.08%) |
Jun 12, 2015 | 19.04 | 19.58 | 19.03 | 19.52 | 9,576,250 | +0.25(+1.32%) |
Jun 11, 2015 | 19.18 | 19.57 | 19.13 | 19.27 | 6,692,991 | +0.12(+0.63%) |
Jun 10, 2015 | 18.66 | 19.37 | 18.65 | 19.15 | 9,608,566 | +0.28(+1.48%) |
Jun 09, 2015 | 18.72 | 19.10 | 18.33 | 18.87 | 18,391,032 | -0.14(-0.74%) |
Jun 08, 2015 | 20.33 | 20.40 | 18.81 | 19.01 | 16,581,500 | -1.48(-7.22%) |
Jun 05, 2015 | 20.38 | 20.54 | 20.22 | 20.49 | 4,492,908 | +0.11(+0.54%) |
Jun 04, 2015 | 20.66 | 20.93 | 20.27 | 20.38 | 6,513,151 | -0.34(-1.64%) |
Jun 03, 2015 | 20.64 | 20.80 | 20.49 | 20.72 | 5,319,354 | +0.12(+0.58%) |
Jun 02, 2015 | 20.32 | 20.70 | 20.15 | 20.60 | 8,514,844 | -0.10(-0.48%) |