Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.08 | 25.17 | 24.87 | 24.92 | 5,758,057 | -0.27(-1.08%) |
Aug 28, 2015 | 25.11 | 25.27 | 25.03 | 25.20 | 4,561,176 | -0.02(-0.08%) |
Aug 27, 2015 | 24.98 | 25.22 | 24.69 | 25.22 | 9,817,505 | +0.59(+2.38%) |
Aug 26, 2015 | 23.94 | 24.67 | 23.80 | 24.63 | 10,967,287 | +0.92(+3.89%) |
Aug 25, 2015 | 24.55 | 24.86 | 23.63 | 23.71 | 13,979,284 | -0.14(-0.58%) |
Aug 24, 2015 | 22.84 | 24.71 | 19.17 | 23.84 | 17,557,988 | -1.02(-4.10%) |
Aug 21, 2015 | 25.42 | 25.59 | 24.85 | 24.86 | 17,048,924 | -0.87(-3.38%) |
Aug 20, 2015 | 26.06 | 26.15 | 25.72 | 25.73 | 4,704,246 | -0.59(-2.25%) |
Aug 19, 2015 | 26.39 | 26.53 | 26.20 | 26.33 | 2,520,935 | -0.17(-0.63%) |
Aug 18, 2015 | 26.54 | 26.59 | 26.47 | 26.49 | 4,442,140 | -0.07(-0.26%) |
Aug 17, 2015 | 26.32 | 26.57 | 26.24 | 26.56 | 2,138,131 | +0.18(+0.67%) |
Aug 14, 2015 | 26.25 | 26.40 | 26.23 | 26.38 | 1,990,388 | +0.09(+0.36%) |
Aug 13, 2015 | 26.32 | 26.43 | 26.20 | 26.29 | 1,352,071 | -0.01(-0.04%) |
Aug 12, 2015 | 26.07 | 26.33 | 25.84 | 26.30 | 2,338,518 | +0.05(+0.18%) |
Aug 11, 2015 | 26.37 | 26.42 | 26.15 | 26.25 | 2,953,898 | -0.25(-0.93%) |
Aug 10, 2015 | 26.37 | 26.53 | 26.37 | 26.50 | 1,794,495 | +0.28(+1.08%) |
Aug 07, 2015 | 26.21 | 26.23 | 26.04 | 26.22 | 2,676,351 | -0.02(-0.09%) |
Aug 06, 2015 | 26.56 | 26.60 | 26.13 | 26.24 | 2,688,373 | -0.30(-1.14%) |
Aug 05, 2015 | 26.56 | 26.68 | 26.50 | 26.54 | 2,733,495 | +0.09(+0.36%) |
Aug 04, 2015 | 26.51 | 26.55 | 26.38 | 26.45 | 7,111,427 | -0.06(-0.23%) |
Aug 03, 2015 | 26.60 | 26.60 | 26.35 | 26.51 | 4,741,894 | -0.05(-0.18%) |
Jul 31, 2015 | 26.65 | 26.66 | 26.52 | 26.55 | 2,712,012 | -0.01(-0.03%) |
Jul 30, 2015 | 26.47 | 26.59 | 26.35 | 26.56 | 2,900,467 | +0.02(+0.08%) |
Jul 29, 2015 | 26.41 | 26.57 | 26.38 | 26.54 | 13,019,078 | +0.16(+0.59%) |
Jul 28, 2015 | 26.21 | 26.41 | 26.08 | 26.38 | 3,504,172 | +0.31(+1.20%) |
Jul 27, 2015 | 26.11 | 26.18 | 26.01 | 26.07 | 3,579,504 | -0.15(-0.57%) |
Jul 24, 2015 | 26.53 | 26.53 | 26.18 | 26.22 | 1,758,132 | -0.23(-0.85%) |
Jul 23, 2015 | 26.62 | 26.64 | 26.39 | 26.44 | 3,061,370 | -0.14(-0.52%) |
Jul 22, 2015 | 26.47 | 26.66 | 26.47 | 26.58 | 3,667,004 | -0.12(-0.46%) |
Jul 21, 2015 | 26.78 | 26.81 | 26.65 | 26.71 | 3,457,298 | -0.07(-0.26%) |
Jul 20, 2015 | 26.75 | 26.85 | 26.70 | 26.77 | 2,180,630 | +0.08(+0.30%) |
Jul 17, 2015 | 26.62 | 26.71 | 26.60 | 26.69 | 2,025,902 | +0.13(+0.49%) |
Jul 16, 2015 | 26.48 | 26.57 | 26.44 | 26.56 | 1,535,417 | +0.25(+0.95%) |
Jul 15, 2015 | 26.33 | 26.41 | 26.25 | 26.31 | 1,766,321 | +0.01(+0.04%) |
Jul 14, 2015 | 26.18 | 26.36 | 26.18 | 26.30 | 1,314,983 | +0.11(+0.43%) |
Jul 13, 2015 | 26.06 | 26.20 | 26.06 | 26.19 | 2,133,391 | +0.33(+1.27%) |
Jul 10, 2015 | 25.77 | 25.93 | 25.72 | 25.86 | 3,512,859 | +0.35(+1.37%) |
Jul 09, 2015 | 25.74 | 25.83 | 25.51 | 25.51 | 3,071,240 | +0.03(+0.11%) |
Jul 08, 2015 | 25.70 | 25.77 | 25.46 | 25.49 | 3,504,047 | -0.42(-1.61%) |
Jul 07, 2015 | 25.79 | 25.92 | 25.44 | 25.90 | 5,560,707 | +0.15(+0.59%) |
Jul 06, 2015 | 25.59 | 25.87 | 25.59 | 25.75 | 1,701,002 | -0.04(-0.17%) |
Jul 02, 2015 | 25.90 | 25.79 | 25.79 | 25.79 | 1,933,093 | -0.01(-0.05%) |
Jul 01, 2015 | 25.86 | 25.86 | 25.70 | 25.81 | 3,570,114 | +0.20(+0.77%) |
Jun 30, 2015 | 25.77 | 25.77 | 25.52 | 25.61 | 3,364,840 | +0.08(+0.33%) |
Jun 29, 2015 | 25.86 | 25.98 | 25.50 | 25.53 | 3,540,522 | -0.57(-2.18%) |
Jun 26, 2015 | 26.19 | 26.22 | 26.01 | 26.10 | 2,006,847 | -0.05(-0.19%) |
Jun 25, 2015 | 26.27 | 26.30 | 26.12 | 26.15 | 1,885,699 | -0.04(-0.16%) |
Jun 24, 2015 | 26.35 | 26.41 | 26.19 | 26.19 | 2,414,464 | -0.18(-0.69%) |
Jun 23, 2015 | 26.40 | 26.42 | 26.31 | 26.37 | 3,060,720 | +0.00(+0.00%) |
Jun 22, 2015 | 26.37 | 26.46 | 26.34 | 26.37 | 2,236,509 | +0.17(+0.64%) |
Jun 19, 2015 | 26.29 | 26.32 | 26.18 | 26.20 | 8,324,550 | -0.11(-0.41%) |
Jun 18, 2015 | 26.06 | 26.39 | 26.06 | 26.31 | 2,597,620 | +0.30(+1.15%) |
Jun 17, 2015 | 25.99 | 26.08 | 25.85 | 26.01 | 2,361,019 | +0.07(+0.26%) |
Jun 16, 2015 | 25.78 | 25.96 | 25.76 | 25.94 | 2,924,103 | +0.15(+0.56%) |
Jun 15, 2015 | 25.69 | 25.83 | 25.61 | 25.80 | 3,440,585 | -0.11(-0.41%) |
Jun 12, 2015 | 25.98 | 26.00 | 25.86 | 25.90 | 4,542,158 | -0.19(-0.73%) |
Jun 11, 2015 | 26.11 | 26.17 | 26.06 | 26.09 | 1,544,428 | +0.07(+0.28%) |
Jun 10, 2015 | 25.81 | 26.08 | 25.76 | 26.02 | 4,680,510 | +0.32(+1.24%) |
Jun 09, 2015 | 25.72 | 25.77 | 25.57 | 25.70 | 2,751,618 | -0.02(-0.09%) |
Jun 08, 2015 | 25.89 | 25.92 | 25.71 | 25.72 | 3,266,904 | -0.20(-0.79%) |
Jun 05, 2015 | 25.96 | 26.01 | 25.82 | 25.93 | 2,491,788 | -0.07(-0.27%) |
Jun 04, 2015 | 26.16 | 26.20 | 25.95 | 26.00 | 2,521,852 | -0.22(-0.82%) |
Jun 03, 2015 | 26.25 | 26.29 | 26.15 | 26.21 | 2,038,083 | +0.06(+0.23%) |
Jun 02, 2015 | 26.13 | 26.27 | 26.01 | 26.15 | 2,417,243 | -0.06(-0.24%) |