Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.60 | 22.68 | 22.15 | 22.36 | 2,304,045 | -0.50(-2.19%) |
Aug 28, 2015 | 22.52 | 22.87 | 22.41 | 22.86 | 2,247,240 | +0.29(+1.28%) |
Aug 27, 2015 | 22.51 | 22.67 | 21.93 | 22.57 | 2,526,758 | +0.24(+1.07%) |
Aug 26, 2015 | 21.28 | 22.42 | 21.13 | 22.33 | 4,894,756 | +1.93(+9.46%) |
Aug 25, 2015 | 21.32 | 21.32 | 20.39 | 20.40 | 2,594,658 | -0.16(-0.78%) |
Aug 24, 2015 | 20.02 | 21.68 | 17.97 | 20.56 | 3,842,765 | -1.12(-5.17%) |
Aug 21, 2015 | 21.23 | 22.25 | 20.99 | 21.68 | 2,997,435 | +0.06(+0.28%) |
Aug 20, 2015 | 23.00 | 23.22 | 21.51 | 21.62 | 4,739,509 | -1.62(-6.97%) |
Aug 19, 2015 | 23.55 | 23.99 | 23.15 | 23.24 | 2,189,544 | -0.39(-1.65%) |
Aug 18, 2015 | 24.08 | 24.21 | 23.58 | 23.63 | 2,304,667 | -0.63(-2.60%) |
Aug 17, 2015 | 23.25 | 24.28 | 23.23 | 24.26 | 1,942,700 | +0.70(+2.97%) |
Aug 14, 2015 | 23.45 | 23.66 | 23.25 | 23.56 | 1,356,199 | -0.15(-0.63%) |
Aug 13, 2015 | 23.81 | 24.27 | 23.68 | 23.71 | 2,378,868 | +0.14(+0.59%) |
Aug 12, 2015 | 22.81 | 23.80 | 22.73 | 23.57 | 4,184,750 | +0.82(+3.60%) |
Aug 11, 2015 | 23.31 | 23.53 | 22.74 | 22.75 | 4,598,454 | -0.85(-3.60%) |
Aug 10, 2015 | 23.69 | 23.72 | 23.37 | 23.60 | 5,984,439 | +0.06(+0.25%) |
Aug 07, 2015 | 23.68 | 23.74 | 23.41 | 23.54 | 3,500,036 | -0.38(-1.59%) |
Aug 06, 2015 | 24.74 | 24.84 | 23.80 | 23.92 | 2,804,724 | -0.75(-3.04%) |
Aug 05, 2015 | 24.83 | 25.19 | 24.63 | 24.67 | 2,680,805 | +0.01(+0.04%) |
Aug 04, 2015 | 24.99 | 24.99 | 24.61 | 24.66 | 1,927,374 | -0.30(-1.20%) |
Aug 03, 2015 | 25.39 | 25.49 | 24.81 | 24.96 | 2,133,054 | -0.49(-1.93%) |
Jul 31, 2015 | 25.22 | 25.69 | 25.07 | 25.45 | 2,885,531 | +0.35(+1.39%) |
Jul 30, 2015 | 24.52 | 25.21 | 24.36 | 25.10 | 2,205,398 | +0.24(+0.97%) |
Jul 29, 2015 | 24.87 | 25.00 | 24.46 | 24.86 | 1,782,534 | -0.15(-0.60%) |
Jul 28, 2015 | 25.15 | 25.29 | 24.90 | 25.01 | 2,066,885 | -0.01(-0.04%) |
Jul 27, 2015 | 25.45 | 25.67 | 24.82 | 25.02 | 2,618,428 | -0.75(-2.91%) |
Jul 24, 2015 | 26.14 | 26.50 | 25.72 | 25.77 | 2,634,446 | +0.18(+0.70%) |
Jul 23, 2015 | 25.41 | 25.77 | 25.17 | 25.59 | 3,690,644 | +0.45(+1.79%) |
Jul 22, 2015 | 25.64 | 25.64 | 25.04 | 25.14 | 2,145,212 | -0.39(-1.53%) |
Jul 21, 2015 | 25.00 | 25.57 | 25.00 | 25.53 | 2,730,548 | +0.58(+2.32%) |
Jul 20, 2015 | 25.56 | 25.59 | 24.86 | 24.95 | 1,858,216 | -0.64(-2.50%) |
Jul 17, 2015 | 25.58 | 26.10 | 25.37 | 25.59 | 4,061,406 | +0.32(+1.27%) |
Jul 16, 2015 | 24.56 | 25.36 | 24.56 | 25.27 | 3,052,900 | +0.95(+3.91%) |
Jul 15, 2015 | 24.48 | 24.72 | 24.20 | 24.32 | 1,846,985 | -0.17(-0.69%) |
Jul 14, 2015 | 24.26 | 24.61 | 24.19 | 24.49 | 2,009,728 | +0.20(+0.82%) |
Jul 13, 2015 | 23.92 | 24.35 | 23.88 | 24.29 | 2,820,445 | +0.49(+2.06%) |
Jul 10, 2015 | 23.75 | 23.98 | 23.53 | 23.80 | 1,878,258 | +0.53(+2.28%) |
Jul 09, 2015 | 23.58 | 23.73 | 23.16 | 23.27 | 2,558,358 | +0.05(+0.22%) |
Jul 08, 2015 | 23.58 | 23.60 | 23.10 | 23.22 | 3,199,302 | -0.62(-2.60%) |
Jul 07, 2015 | 23.94 | 23.94 | 23.25 | 23.84 | 2,350,087 | -0.10(-0.42%) |
Jul 06, 2015 | 23.92 | 24.36 | 23.79 | 23.94 | 2,217,595 | -0.14(-0.58%) |
Jul 02, 2015 | 24.39 | 24.08 | 24.08 | 24.08 | 2,118,500 | -0.31(-1.27%) |
Jul 01, 2015 | 24.03 | 24.45 | 23.90 | 24.39 | 4,286,984 | +0.71(+3.00%) |
Jun 30, 2015 | 23.85 | 23.94 | 23.37 | 23.68 | 2,422,075 | -0.01(-0.04%) |
Jun 29, 2015 | 23.98 | 24.25 | 23.60 | 23.69 | 2,363,877 | -0.68(-2.79%) |
Jun 26, 2015 | 25.06 | 25.07 | 24.06 | 24.37 | 4,160,763 | -0.70(-2.79%) |
Jun 25, 2015 | 25.18 | 25.24 | 24.98 | 25.07 | 1,886,725 | +0.03(+0.12%) |
Jun 24, 2015 | 25.28 | 25.38 | 24.97 | 25.04 | 1,541,036 | -0.37(-1.46%) |
Jun 23, 2015 | 25.58 | 25.59 | 25.21 | 25.41 | 2,229,817 | -0.07(-0.27%) |
Jun 22, 2015 | 25.45 | 25.82 | 25.32 | 25.48 | 2,744,369 | -0.18(-0.70%) |
Jun 19, 2015 | 26.00 | 26.00 | 25.49 | 25.66 | 2,763,346 | -0.31(-1.19%) |
Jun 18, 2015 | 26.02 | 26.20 | 25.94 | 25.97 | 2,686,242 | -0.06(-0.23%) |
Jun 17, 2015 | 25.67 | 26.13 | 25.60 | 26.03 | 2,974,121 | +0.42(+1.64%) |
Jun 16, 2015 | 25.83 | 25.95 | 25.45 | 25.61 | 2,887,476 | -0.29(-1.12%) |
Jun 15, 2015 | 25.46 | 26.00 | 25.31 | 25.90 | 3,348,931 | +0.26(+1.01%) |
Jun 12, 2015 | 25.33 | 25.75 | 25.30 | 25.64 | 3,051,450 | +0.15(+0.59%) |
Jun 11, 2015 | 25.28 | 25.60 | 25.18 | 25.49 | 3,443,341 | +0.30(+1.19%) |
Jun 10, 2015 | 24.72 | 25.30 | 24.68 | 25.19 | 4,030,173 | +0.54(+2.19%) |
Jun 09, 2015 | 24.68 | 24.86 | 24.29 | 24.65 | 1,951,560 | +0.02(+0.08%) |
Jun 08, 2015 | 24.91 | 25.00 | 24.20 | 24.63 | 4,405,226 | -0.37(-1.48%) |
Jun 05, 2015 | 24.97 | 25.18 | 24.63 | 25.00 | 4,714,347 | +0.36(+1.46%) |
Jun 04, 2015 | 25.37 | 25.49 | 24.52 | 24.64 | 6,424,044 | +0.20(+0.82%) |
Jun 03, 2015 | 24.57 | 24.75 | 24.25 | 24.44 | 6,271,644 | +0.24(+0.99%) |
Jun 02, 2015 | 24.00 | 24.42 | 23.80 | 24.20 | 3,273,560 | +0.15(+0.62%) |