Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.68 | 21.85 | 21.61 | 21.69 | 9,330,878 | -0.18(-0.83%) |
Aug 28, 2015 | 21.72 | 21.92 | 21.66 | 21.88 | 18,700,466 | -0.04(-0.17%) |
Aug 27, 2015 | 21.83 | 21.94 | 21.61 | 21.91 | 24,920,666 | +0.40(+1.85%) |
Aug 26, 2015 | 21.43 | 21.53 | 20.93 | 21.51 | 25,638,874 | +0.79(+3.80%) |
Aug 25, 2015 | 21.50 | 21.56 | 20.65 | 20.73 | 31,719,890 | +0.32(+1.55%) |
Aug 24, 2015 | 20.09 | 21.09 | 19.74 | 20.41 | 48,570,200 | -1.03(-4.79%) |
Aug 21, 2015 | 22.05 | 22.17 | 21.37 | 21.44 | 28,080,044 | -0.70(-3.15%) |
Aug 20, 2015 | 22.62 | 22.65 | 22.13 | 22.14 | 30,844,878 | -0.81(-3.53%) |
Aug 19, 2015 | 23.09 | 23.09 | 22.89 | 22.94 | 13,521,313 | -0.42(-1.79%) |
Aug 18, 2015 | 23.41 | 23.44 | 23.32 | 23.36 | 9,376,128 | -0.10(-0.42%) |
Aug 17, 2015 | 23.16 | 23.46 | 23.12 | 23.46 | 9,068,150 | -0.06(-0.24%) |
Aug 14, 2015 | 23.38 | 23.52 | 23.32 | 23.52 | 7,003,926 | +0.03(+0.14%) |
Aug 13, 2015 | 23.57 | 23.60 | 23.43 | 23.48 | 7,663,569 | -0.06(-0.27%) |
Aug 12, 2015 | 23.41 | 23.56 | 23.17 | 23.55 | 31,784,538 | -0.55(-2.30%) |
Aug 11, 2015 | 24.14 | 24.18 | 24.01 | 24.10 | 12,203,874 | -0.50(-2.04%) |
Aug 10, 2015 | 24.50 | 24.60 | 24.47 | 24.60 | 6,330,109 | +0.16(+0.66%) |
Aug 07, 2015 | 24.47 | 24.50 | 24.36 | 24.44 | 7,747,300 | -0.11(-0.46%) |
Aug 06, 2015 | 24.70 | 24.72 | 24.47 | 24.55 | 7,965,843 | -0.02(-0.06%) |
Aug 05, 2015 | 24.56 | 24.68 | 24.54 | 24.57 | 10,456,030 | +0.23(+0.96%) |
Aug 04, 2015 | 24.28 | 24.35 | 24.24 | 24.33 | 6,880,719 | +0.01(+0.03%) |
Aug 03, 2015 | 24.38 | 24.43 | 24.24 | 24.33 | 9,075,245 | +0.18(+0.75%) |
Jul 31, 2015 | 23.97 | 24.18 | 23.89 | 24.15 | 6,316,077 | +0.09(+0.38%) |
Jul 30, 2015 | 23.98 | 24.06 | 23.84 | 24.05 | 6,423,753 | +0.00(+0.00%) |
Jul 29, 2015 | 23.87 | 24.11 | 23.85 | 24.05 | 8,457,601 | +0.19(+0.79%) |
Jul 28, 2015 | 23.78 | 23.91 | 23.65 | 23.87 | 9,079,671 | +0.33(+1.41%) |
Jul 27, 2015 | 23.71 | 23.72 | 23.48 | 23.54 | 16,343,669 | -0.45(-1.88%) |
Jul 24, 2015 | 24.28 | 24.29 | 23.96 | 23.99 | 6,561,959 | -0.24(-0.99%) |
Jul 23, 2015 | 24.39 | 24.41 | 24.19 | 24.23 | 8,340,572 | -0.18(-0.76%) |
Jul 22, 2015 | 24.33 | 24.45 | 24.32 | 24.41 | 5,032,159 | -0.08(-0.32%) |
Jul 21, 2015 | 24.63 | 24.65 | 24.42 | 24.49 | 6,738,175 | -0.26(-1.06%) |
Jul 20, 2015 | 24.82 | 24.84 | 24.69 | 24.76 | 10,341,828 | +0.14(+0.55%) |
Jul 17, 2015 | 24.62 | 24.64 | 24.55 | 24.62 | 8,456,769 | +0.03(+0.14%) |
Jul 16, 2015 | 24.60 | 24.64 | 24.54 | 24.59 | 19,433,890 | +0.41(+1.68%) |
Jul 15, 2015 | 24.22 | 24.27 | 24.07 | 24.18 | 8,970,118 | -0.00(-0.02%) |
Jul 14, 2015 | 24.00 | 24.22 | 23.98 | 24.18 | 12,372,493 | +0.12(+0.52%) |
Jul 13, 2015 | 24.02 | 24.09 | 23.98 | 24.06 | 15,784,014 | +0.26(+1.09%) |
Jul 10, 2015 | 23.65 | 23.86 | 23.56 | 23.80 | 19,447,338 | +0.87(+3.79%) |
Jul 09, 2015 | 23.02 | 23.10 | 22.92 | 22.93 | 15,410,619 | +0.53(+2.37%) |
Jul 08, 2015 | 22.55 | 22.58 | 22.33 | 22.40 | 19,492,298 | -0.49(-2.12%) |
Jul 07, 2015 | 22.63 | 22.91 | 22.33 | 22.88 | 25,071,364 | +0.12(+0.55%) |
Jul 06, 2015 | 22.79 | 23.01 | 22.62 | 22.76 | 20,681,360 | -0.58(-2.50%) |
Jul 02, 2015 | 23.43 | 23.34 | 23.34 | 23.34 | 11,855,614 | -0.21(-0.91%) |
Jul 01, 2015 | 23.66 | 23.77 | 23.43 | 23.56 | 15,637,566 | +0.37(+1.61%) |
Jun 30, 2015 | 23.49 | 23.49 | 23.00 | 23.19 | 18,171,182 | +0.00(+0.02%) |
Jun 29, 2015 | 23.66 | 23.80 | 23.11 | 23.18 | 24,415,614 | -1.16(-4.76%) |
Jun 26, 2015 | 24.42 | 24.49 | 24.26 | 24.34 | 12,651,300 | +0.21(+0.86%) |
Jun 25, 2015 | 24.22 | 24.28 | 24.03 | 24.13 | 7,044,697 | -0.02(-0.09%) |
Jun 24, 2015 | 24.30 | 24.35 | 24.10 | 24.16 | 12,952,196 | -0.27(-1.13%) |
Jun 23, 2015 | 24.50 | 24.54 | 24.34 | 24.43 | 15,089,020 | +0.32(+1.34%) |
Jun 22, 2015 | 24.03 | 24.19 | 23.94 | 24.11 | 14,200,531 | +0.43(+1.80%) |
Jun 19, 2015 | 23.75 | 23.81 | 23.60 | 23.68 | 8,812,169 | -0.03(-0.13%) |
Jun 18, 2015 | 23.39 | 24.06 | 23.36 | 23.71 | 15,043,109 | +0.30(+1.29%) |
Jun 17, 2015 | 23.57 | 23.71 | 23.34 | 23.41 | 15,352,579 | -0.34(-1.44%) |
Jun 16, 2015 | 23.61 | 23.79 | 23.56 | 23.75 | 15,079,751 | +0.10(+0.41%) |
Jun 15, 2015 | 23.60 | 23.67 | 23.55 | 23.66 | 13,874,639 | -0.35(-1.47%) |
Jun 12, 2015 | 23.94 | 24.04 | 23.77 | 24.01 | 8,985,578 | -0.26(-1.05%) |
Jun 11, 2015 | 24.43 | 24.52 | 24.17 | 24.27 | 11,010,943 | +0.16(+0.66%) |
Jun 10, 2015 | 23.83 | 24.20 | 23.79 | 24.11 | 23,682,044 | +0.56(+2.40%) |
Jun 09, 2015 | 23.63 | 23.70 | 23.47 | 23.54 | 21,414,872 | -0.05(-0.19%) |
Jun 08, 2015 | 23.83 | 23.86 | 23.56 | 23.59 | 17,170,248 | -0.46(-1.93%) |
Jun 05, 2015 | 24.13 | 24.13 | 23.92 | 24.05 | 11,218,553 | -0.09(-0.36%) |
Jun 04, 2015 | 24.28 | 24.53 | 24.02 | 24.14 | 10,122,104 | -0.29(-1.20%) |
Jun 03, 2015 | 24.61 | 24.63 | 24.38 | 24.43 | 10,769,719 | +0.06(+0.26%) |
Jun 02, 2015 | 24.40 | 24.45 | 24.30 | 24.37 | 9,743,933 | -0.23(-0.95%) |