Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.70 | 24.87 | 24.55 | 24.69 | 5,223,521 | -0.03(-0.12%) |
Aug 28, 2015 | 24.71 | 24.95 | 24.54 | 24.72 | 6,281,007 | -0.10(-0.41%) |
Aug 27, 2015 | 24.90 | 24.99 | 24.42 | 24.82 | 5,817,732 | +0.07(+0.26%) |
Aug 26, 2015 | 24.38 | 24.82 | 24.06 | 24.76 | 6,137,296 | +0.86(+3.59%) |
Aug 25, 2015 | 25.03 | 25.03 | 23.89 | 23.90 | 7,711,214 | -0.68(-2.77%) |
Aug 24, 2015 | 24.47 | 24.95 | 23.61 | 24.58 | 9,760,219 | -0.89(-3.49%) |
Aug 21, 2015 | 25.91 | 25.96 | 25.46 | 25.47 | 5,919,705 | -0.57(-2.18%) |
Aug 20, 2015 | 26.15 | 26.33 | 25.99 | 26.04 | 2,589,690 | -0.34(-1.30%) |
Aug 19, 2015 | 26.45 | 26.57 | 26.26 | 26.38 | 2,472,178 | -0.18(-0.69%) |
Aug 18, 2015 | 26.72 | 26.81 | 26.50 | 26.56 | 2,424,233 | -0.17(-0.64%) |
Aug 17, 2015 | 26.69 | 26.81 | 26.55 | 26.74 | 1,890,974 | -0.07(-0.26%) |
Aug 14, 2015 | 26.42 | 26.87 | 26.24 | 26.81 | 4,417,327 | +0.48(+1.82%) |
Aug 13, 2015 | 26.49 | 26.57 | 26.26 | 26.33 | 3,453,355 | -0.15(-0.56%) |
Aug 12, 2015 | 26.48 | 26.51 | 26.12 | 26.47 | 4,419,695 | -0.17(-0.62%) |
Aug 11, 2015 | 26.50 | 26.68 | 26.42 | 26.64 | 4,347,638 | -0.01(-0.04%) |
Aug 10, 2015 | 26.87 | 26.94 | 26.60 | 26.65 | 4,973,526 | -0.09(-0.35%) |
Aug 07, 2015 | 26.56 | 26.74 | 26.35 | 26.75 | 4,519,520 | +0.11(+0.40%) |
Aug 06, 2015 | 26.65 | 26.68 | 26.36 | 26.64 | 4,959,960 | +0.13(+0.49%) |
Aug 05, 2015 | 26.22 | 26.66 | 26.18 | 26.51 | 4,701,462 | +0.34(+1.31%) |
Aug 04, 2015 | 26.06 | 26.31 | 26.04 | 26.17 | 3,650,885 | +0.06(+0.23%) |
Aug 03, 2015 | 26.07 | 26.18 | 25.91 | 26.11 | 3,402,011 | +0.01(+0.02%) |
Jul 31, 2015 | 26.33 | 26.36 | 26.04 | 26.10 | 3,671,997 | -0.23(-0.86%) |
Jul 30, 2015 | 25.95 | 26.37 | 25.92 | 26.33 | 3,555,499 | +0.18(+0.70%) |
Jul 29, 2015 | 25.98 | 26.22 | 25.98 | 26.14 | 2,878,337 | +0.11(+0.43%) |
Jul 28, 2015 | 25.76 | 26.06 | 25.64 | 26.03 | 3,957,876 | +0.36(+1.39%) |
Jul 27, 2015 | 25.67 | 25.74 | 25.55 | 25.67 | 3,763,856 | -0.08(-0.32%) |
Jul 24, 2015 | 25.95 | 26.02 | 25.68 | 25.75 | 2,539,725 | -0.19(-0.75%) |
Jul 23, 2015 | 25.96 | 26.17 | 25.90 | 25.95 | 2,901,328 | -0.09(-0.36%) |
Jul 22, 2015 | 25.98 | 26.19 | 25.80 | 26.04 | 9,836,752 | +0.08(+0.32%) |
Jul 21, 2015 | 26.08 | 26.19 | 25.91 | 25.96 | 5,105,369 | -0.16(-0.61%) |
Jul 20, 2015 | 26.24 | 26.24 | 26.08 | 26.12 | 4,654,476 | -0.09(-0.34%) |
Jul 17, 2015 | 26.29 | 26.32 | 26.11 | 26.21 | 4,022,803 | -0.11(-0.40%) |
Jul 16, 2015 | 26.34 | 26.50 | 26.20 | 26.31 | 4,010,413 | +0.11(+0.43%) |
Jul 15, 2015 | 26.30 | 26.40 | 26.14 | 26.20 | 5,894,990 | -0.17(-0.65%) |
Jul 14, 2015 | 26.24 | 26.42 | 26.16 | 26.37 | 8,733,898 | +0.00(+0.00%) |
Jul 13, 2015 | 26.54 | 26.65 | 26.34 | 26.37 | 4,768,315 | -0.06(-0.25%) |
Jul 10, 2015 | 26.41 | 26.60 | 26.31 | 26.44 | 4,783,099 | +0.18(+0.70%) |
Jul 09, 2015 | 26.56 | 26.73 | 26.23 | 26.26 | 5,311,221 | -0.08(-0.29%) |
Jul 08, 2015 | 26.66 | 26.75 | 26.30 | 26.33 | 7,672,007 | -0.50(-1.85%) |
Jul 07, 2015 | 26.40 | 26.83 | 26.21 | 26.83 | 8,664,052 | +0.51(+1.95%) |
Jul 06, 2015 | 26.13 | 26.51 | 26.01 | 26.31 | 15,660,845 | +0.04(+0.13%) |
Jul 02, 2015 | 26.41 | 26.28 | 26.28 | 26.28 | 7,098,048 | -0.02(-0.09%) |
Jul 01, 2015 | 25.89 | 26.33 | 25.65 | 26.30 | 9,313,269 | +0.52(+2.01%) |
Jun 30, 2015 | 25.42 | 26.13 | 25.07 | 25.78 | 12,380,755 | +0.17(+0.67%) |
Jun 29, 2015 | 25.62 | 25.89 | 25.55 | 25.61 | 7,295,027 | -0.34(-1.30%) |
Jun 26, 2015 | 25.91 | 25.97 | 25.78 | 25.95 | 8,790,130 | +0.09(+0.34%) |
Jun 25, 2015 | 25.94 | 25.99 | 25.86 | 25.86 | 5,492,838 | -0.01(-0.02%) |
Jun 24, 2015 | 25.51 | 26.04 | 25.49 | 25.87 | 9,236,833 | +0.28(+1.08%) |
Jun 23, 2015 | 25.32 | 25.65 | 25.32 | 25.59 | 7,600,665 | +0.19(+0.77%) |
Jun 22, 2015 | 25.85 | 25.85 | 25.32 | 25.39 | 11,712,279 | -0.18(-0.71%) |
Jun 19, 2015 | 24.46 | 25.72 | 24.43 | 25.58 | 34,486,960 | +2.51(+10.86%) |
Jun 18, 2015 | 22.94 | 23.22 | 22.91 | 23.07 | 6,964,082 | +0.19(+0.83%) |
Jun 17, 2015 | 22.80 | 22.95 | 22.68 | 22.88 | 5,124,068 | +0.11(+0.47%) |
Jun 16, 2015 | 22.49 | 22.89 | 22.31 | 22.78 | 8,714,732 | +0.34(+1.52%) |
Jun 15, 2015 | 22.36 | 22.51 | 22.27 | 22.43 | 5,777,238 | -0.04(-0.18%) |
Jun 12, 2015 | 22.38 | 22.51 | 22.32 | 22.48 | 4,204,806 | -0.05(-0.24%) |
Jun 11, 2015 | 22.43 | 22.78 | 22.40 | 22.53 | 4,439,267 | +0.10(+0.45%) |
Jun 10, 2015 | 22.42 | 22.56 | 22.31 | 22.43 | 10,820,646 | +0.04(+0.18%) |
Jun 09, 2015 | 22.23 | 22.51 | 22.19 | 22.39 | 5,683,714 | +0.16(+0.72%) |
Jun 08, 2015 | 22.06 | 22.32 | 21.97 | 22.23 | 3,906,316 | +0.16(+0.72%) |
Jun 05, 2015 | 22.34 | 22.35 | 22.06 | 22.07 | 7,269,702 | -0.29(-1.29%) |
Jun 04, 2015 | 22.49 | 22.55 | 22.31 | 22.36 | 2,863,056 | -0.25(-1.10%) |
Jun 03, 2015 | 22.62 | 22.79 | 22.45 | 22.61 | 5,093,383 | +0.10(+0.45%) |
Jun 02, 2015 | 22.89 | 22.94 | 22.25 | 22.50 | 6,696,993 | -0.42(-1.83%) |