Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.50 | 21.63 | 21.40 | 21.54 | 10,187,913 | -0.02(-0.08%) |
Aug 28, 2015 | 21.58 | 21.63 | 21.46 | 21.55 | 4,287,333 | -0.23(-1.05%) |
Aug 27, 2015 | 21.70 | 21.83 | 21.58 | 21.78 | 12,020,105 | +0.13(+0.60%) |
Aug 26, 2015 | 21.60 | 21.65 | 21.16 | 21.65 | 13,968,373 | +0.55(+2.60%) |
Aug 25, 2015 | 21.74 | 21.75 | 21.04 | 21.10 | 14,616,605 | +0.15(+0.70%) |
Aug 24, 2015 | 20.90 | 21.49 | 20.47 | 20.96 | 25,237,726 | -0.31(-1.46%) |
Aug 21, 2015 | 21.70 | 21.89 | 21.22 | 21.27 | 17,573,152 | -0.37(-1.70%) |
Aug 20, 2015 | 22.11 | 22.12 | 21.61 | 21.64 | 11,746,538 | -0.61(-2.76%) |
Aug 19, 2015 | 22.20 | 22.36 | 22.09 | 22.25 | 15,118,920 | -0.24(-1.05%) |
Aug 18, 2015 | 22.58 | 22.60 | 22.44 | 22.49 | 5,316,264 | -0.25(-1.11%) |
Aug 17, 2015 | 22.57 | 22.75 | 22.52 | 22.74 | 17,530,626 | -0.21(-0.93%) |
Aug 14, 2015 | 22.88 | 22.99 | 22.80 | 22.95 | 10,547,791 | +0.05(+0.21%) |
Aug 13, 2015 | 22.90 | 22.99 | 22.85 | 22.90 | 8,344,263 | -0.14(-0.60%) |
Aug 12, 2015 | 22.94 | 23.04 | 22.72 | 23.04 | 13,406,616 | -0.25(-1.05%) |
Aug 11, 2015 | 23.40 | 23.43 | 23.17 | 23.29 | 4,801,978 | -0.54(-2.27%) |
Aug 10, 2015 | 23.56 | 23.84 | 23.56 | 23.83 | 2,201,641 | +0.31(+1.32%) |
Aug 07, 2015 | 23.40 | 23.54 | 23.37 | 23.52 | 3,819,364 | -0.07(-0.31%) |
Aug 06, 2015 | 23.66 | 23.68 | 23.51 | 23.59 | 2,464,097 | +0.01(+0.03%) |
Aug 05, 2015 | 23.57 | 23.65 | 23.52 | 23.58 | 5,060,980 | +0.26(+1.12%) |
Aug 04, 2015 | 23.39 | 23.47 | 23.28 | 23.32 | 2,154,269 | -0.01(-0.04%) |
Aug 03, 2015 | 23.40 | 23.44 | 23.24 | 23.33 | 4,503,994 | +0.16(+0.71%) |
Jul 31, 2015 | 23.21 | 23.32 | 23.11 | 23.17 | 8,739,193 | +0.22(+0.96%) |
Jul 30, 2015 | 22.88 | 22.97 | 22.70 | 22.94 | 3,196,249 | -0.13(-0.57%) |
Jul 29, 2015 | 23.06 | 23.22 | 23.02 | 23.08 | 5,893,011 | -0.02(-0.07%) |
Jul 28, 2015 | 23.00 | 23.13 | 22.85 | 23.09 | 3,123,540 | +0.25(+1.11%) |
Jul 27, 2015 | 22.99 | 23.02 | 22.79 | 22.84 | 6,939,300 | -0.26(-1.13%) |
Jul 24, 2015 | 23.39 | 23.41 | 23.08 | 23.10 | 10,361,212 | -0.34(-1.43%) |
Jul 23, 2015 | 23.52 | 23.61 | 23.42 | 23.44 | 6,817,953 | -0.02(-0.10%) |
Jul 22, 2015 | 23.36 | 23.47 | 23.33 | 23.46 | 2,557,149 | -0.16(-0.69%) |
Jul 21, 2015 | 23.62 | 23.67 | 23.57 | 23.62 | 9,058,396 | -0.09(-0.38%) |
Jul 20, 2015 | 23.75 | 23.78 | 23.67 | 23.71 | 9,753,437 | +0.11(+0.49%) |
Jul 17, 2015 | 23.66 | 23.66 | 23.54 | 23.60 | 8,778,466 | -0.11(-0.48%) |
Jul 16, 2015 | 23.78 | 23.86 | 23.70 | 23.71 | 4,713,874 | +0.19(+0.80%) |
Jul 15, 2015 | 23.56 | 23.60 | 23.40 | 23.53 | 6,483,762 | -0.09(-0.38%) |
Jul 14, 2015 | 23.52 | 23.66 | 23.48 | 23.62 | 13,573,301 | +0.07(+0.31%) |
Jul 13, 2015 | 23.55 | 23.61 | 23.47 | 23.54 | 10,734,216 | -0.08(-0.35%) |
Jul 10, 2015 | 23.53 | 23.64 | 23.41 | 23.62 | 8,428,970 | +1.10(+4.90%) |
Jul 09, 2015 | 22.58 | 22.70 | 22.49 | 22.52 | 6,187,568 | +0.43(+1.96%) |
Jul 08, 2015 | 22.17 | 22.26 | 22.02 | 22.09 | 7,335,229 | -0.34(-1.53%) |
Jul 07, 2015 | 22.07 | 22.45 | 21.77 | 22.43 | 19,908,440 | +0.07(+0.33%) |
Jul 06, 2015 | 22.34 | 22.63 | 22.23 | 22.36 | 11,147,109 | -0.56(-2.46%) |
Jul 02, 2015 | 23.03 | 22.92 | 22.92 | 22.92 | 7,267,116 | -0.07(-0.32%) |
Jul 01, 2015 | 23.17 | 23.23 | 22.88 | 22.99 | 4,894,749 | +0.20(+0.86%) |
Jun 30, 2015 | 23.18 | 23.19 | 22.67 | 22.80 | 26,330,578 | -0.19(-0.82%) |
Jun 29, 2015 | 23.25 | 23.37 | 22.92 | 22.99 | 14,314,169 | -0.96(-4.03%) |
Jun 26, 2015 | 23.93 | 24.03 | 23.77 | 23.95 | 6,079,453 | +0.10(+0.41%) |
Jun 25, 2015 | 23.90 | 23.92 | 23.68 | 23.85 | 6,652,172 | +0.09(+0.40%) |
Jun 24, 2015 | 23.83 | 23.93 | 23.73 | 23.76 | 17,554,492 | -0.27(-1.14%) |
Jun 23, 2015 | 24.03 | 24.13 | 23.98 | 24.03 | 12,132,883 | -0.06(-0.23%) |
Jun 22, 2015 | 24.01 | 24.29 | 23.97 | 24.09 | 14,394,409 | +0.80(+3.42%) |
Jun 19, 2015 | 23.36 | 23.40 | 23.21 | 23.29 | 4,871,428 | -0.23(-0.99%) |
Jun 18, 2015 | 23.18 | 23.92 | 23.17 | 23.52 | 12,419,029 | +0.47(+2.02%) |
Jun 17, 2015 | 23.11 | 23.18 | 22.79 | 23.06 | 6,621,270 | -0.09(-0.38%) |
Jun 16, 2015 | 22.99 | 23.18 | 22.91 | 23.15 | 3,304,267 | +0.00(+0.00%) |
Jun 15, 2015 | 22.94 | 23.17 | 22.91 | 23.15 | 3,916,769 | -0.32(-1.37%) |
Jun 12, 2015 | 23.33 | 23.56 | 23.17 | 23.47 | 5,395,457 | -0.28(-1.18%) |
Jun 11, 2015 | 23.86 | 23.95 | 23.60 | 23.75 | 22,700,074 | -0.01(-0.03%) |
Jun 10, 2015 | 23.48 | 23.81 | 23.43 | 23.76 | 5,996,623 | +0.74(+3.21%) |
Jun 09, 2015 | 22.98 | 23.14 | 22.82 | 23.02 | 4,959,827 | -0.12(-0.52%) |
Jun 08, 2015 | 23.12 | 23.23 | 23.04 | 23.14 | 7,321,191 | -0.02(-0.10%) |
Jun 05, 2015 | 23.15 | 23.36 | 23.03 | 23.16 | 6,301,253 | -0.43(-1.84%) |
Jun 04, 2015 | 23.73 | 24.06 | 23.52 | 23.60 | 8,126,960 | -0.31(-1.28%) |
Jun 03, 2015 | 23.81 | 24.06 | 23.80 | 23.90 | 5,383,209 | +0.37(+1.57%) |
Jun 02, 2015 | 23.48 | 23.69 | 23.39 | 23.53 | 5,128,395 | +0.21(+0.90%) |