Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.74 | 23.74 | 22.99 | 23.02 | 2,070,771 | -0.72(-3.01%) |
Aug 28, 2015 | 23.73 | 23.80 | 23.45 | 23.74 | 1,791,930 | -0.01(-0.06%) |
Aug 27, 2015 | 23.38 | 23.97 | 23.17 | 23.75 | 2,673,392 | +0.54(+2.34%) |
Aug 26, 2015 | 23.02 | 23.27 | 22.69 | 23.21 | 2,254,978 | +0.55(+2.43%) |
Aug 25, 2015 | 23.78 | 23.84 | 22.62 | 22.66 | 2,472,954 | -0.70(-3.01%) |
Aug 24, 2015 | 23.56 | 24.25 | 23.29 | 23.36 | 3,209,165 | -0.99(-4.08%) |
Aug 21, 2015 | 24.61 | 24.73 | 24.35 | 24.35 | 1,912,878 | -0.36(-1.45%) |
Aug 20, 2015 | 24.72 | 25.00 | 24.61 | 24.71 | 1,311,837 | -0.11(-0.43%) |
Aug 19, 2015 | 24.84 | 24.95 | 24.60 | 24.82 | 1,211,406 | -0.16(-0.64%) |
Aug 18, 2015 | 24.80 | 24.98 | 24.70 | 24.97 | 1,105,167 | +0.05(+0.21%) |
Aug 17, 2015 | 24.74 | 24.95 | 24.53 | 24.92 | 1,724,727 | +0.23(+0.94%) |
Aug 14, 2015 | 24.46 | 24.70 | 24.35 | 24.69 | 932,630 | +0.17(+0.68%) |
Aug 13, 2015 | 25.45 | 25.78 | 24.30 | 24.52 | 1,896,531 | -0.07(-0.27%) |
Aug 12, 2015 | 24.42 | 24.62 | 24.29 | 24.59 | 1,372,625 | +0.07(+0.30%) |
Aug 11, 2015 | 24.29 | 24.66 | 24.21 | 24.52 | 1,010,225 | +0.24(+0.98%) |
Aug 10, 2015 | 24.54 | 24.56 | 24.21 | 24.28 | 1,348,803 | -0.18(-0.73%) |
Aug 07, 2015 | 24.31 | 24.48 | 23.96 | 24.46 | 1,615,706 | +0.15(+0.60%) |
Aug 06, 2015 | 24.31 | 24.34 | 23.89 | 24.31 | 1,684,530 | -0.02(-0.08%) |
Aug 05, 2015 | 24.69 | 24.76 | 23.80 | 24.33 | 2,806,210 | -0.37(-1.50%) |
Aug 04, 2015 | 25.01 | 25.01 | 24.63 | 24.70 | 1,831,824 | -0.40(-1.58%) |
Aug 03, 2015 | 24.64 | 25.13 | 24.64 | 25.10 | 1,874,487 | +0.48(+1.94%) |
Jul 31, 2015 | 24.61 | 24.91 | 24.44 | 24.62 | 4,023,154 | +0.28(+1.17%) |
Jul 30, 2015 | 24.23 | 24.55 | 24.12 | 24.34 | 2,769,597 | -0.09(-0.35%) |
Jul 29, 2015 | 24.23 | 24.57 | 24.12 | 24.42 | 2,160,043 | +0.22(+0.92%) |
Jul 28, 2015 | 24.36 | 24.47 | 24.10 | 24.20 | 1,951,549 | -0.17(-0.70%) |
Jul 27, 2015 | 24.43 | 24.60 | 24.34 | 24.37 | 2,038,651 | -0.02(-0.08%) |
Jul 24, 2015 | 24.01 | 24.43 | 24.01 | 24.39 | 2,523,563 | +0.36(+1.50%) |
Jul 23, 2015 | 24.56 | 24.56 | 23.88 | 24.03 | 2,161,660 | -0.31(-1.29%) |
Jul 22, 2015 | 24.34 | 24.43 | 24.22 | 24.35 | 1,602,682 | +0.15(+0.62%) |
Jul 21, 2015 | 24.29 | 24.43 | 24.18 | 24.20 | 1,268,817 | -0.12(-0.48%) |
Jul 20, 2015 | 24.22 | 24.37 | 24.14 | 24.31 | 1,950,226 | +0.02(+0.08%) |
Jul 17, 2015 | 24.31 | 24.37 | 24.20 | 24.29 | 2,337,028 | -0.03(-0.11%) |
Jul 16, 2015 | 24.18 | 24.34 | 24.12 | 24.32 | 1,653,703 | +0.24(+0.98%) |
Jul 15, 2015 | 23.84 | 24.14 | 23.78 | 24.08 | 1,846,330 | +0.16(+0.68%) |
Jul 14, 2015 | 23.91 | 24.07 | 23.79 | 23.92 | 1,839,112 | +0.06(+0.25%) |
Jul 13, 2015 | 24.22 | 24.30 | 23.80 | 23.86 | 1,867,029 | -0.14(-0.60%) |
Jul 10, 2015 | 23.84 | 24.20 | 23.72 | 24.01 | 1,601,701 | +0.21(+0.88%) |
Jul 09, 2015 | 24.01 | 24.12 | 23.73 | 23.80 | 1,252,297 | -0.17(-0.71%) |
Jul 08, 2015 | 23.82 | 24.07 | 23.73 | 23.97 | 2,262,704 | +0.04(+0.16%) |
Jul 07, 2015 | 23.78 | 24.11 | 23.63 | 23.93 | 2,936,973 | +0.26(+1.08%) |
Jul 06, 2015 | 23.30 | 23.67 | 23.22 | 23.67 | 2,596,773 | +0.29(+1.23%) |
Jul 02, 2015 | 23.42 | 23.38 | 23.38 | 23.38 | 3,277,454 | +0.20(+0.85%) |
Jul 01, 2015 | 22.92 | 23.22 | 22.77 | 23.19 | 5,241,517 | +0.27(+1.17%) |
Jun 30, 2015 | 23.29 | 23.43 | 22.82 | 22.92 | 4,370,528 | -0.27(-1.16%) |
Jun 29, 2015 | 23.41 | 23.71 | 23.17 | 23.19 | 2,047,532 | -0.21(-0.89%) |
Jun 26, 2015 | 23.19 | 23.52 | 23.04 | 23.40 | 2,125,295 | +0.26(+1.10%) |
Jun 25, 2015 | 23.05 | 23.27 | 22.93 | 23.14 | 2,488,032 | +0.07(+0.28%) |
Jun 24, 2015 | 23.38 | 23.48 | 23.06 | 23.08 | 2,098,677 | -0.27(-1.18%) |
Jun 23, 2015 | 23.53 | 23.69 | 23.26 | 23.35 | 1,612,693 | -0.18(-0.78%) |
Jun 22, 2015 | 24.06 | 24.16 | 23.50 | 23.53 | 1,607,556 | -0.49(-2.04%) |
Jun 19, 2015 | 24.20 | 24.20 | 23.96 | 24.03 | 1,893,026 | -0.22(-0.89%) |
Jun 18, 2015 | 23.95 | 24.38 | 23.95 | 24.24 | 1,716,044 | +0.37(+1.56%) |
Jun 17, 2015 | 23.71 | 23.94 | 23.50 | 23.87 | 1,184,742 | +0.15(+0.63%) |
Jun 16, 2015 | 23.70 | 23.84 | 23.65 | 23.72 | 867,303 | +0.01(+0.06%) |
Jun 15, 2015 | 23.82 | 23.89 | 23.65 | 23.70 | 1,097,188 | -0.12(-0.49%) |
Jun 12, 2015 | 23.76 | 24.01 | 23.72 | 23.82 | 573,252 | -0.07(-0.27%) |
Jun 11, 2015 | 23.79 | 23.94 | 23.65 | 23.89 | 1,325,450 | +0.27(+1.16%) |
Jun 10, 2015 | 23.72 | 23.80 | 23.44 | 23.61 | 1,498,392 | +0.01(+0.06%) |
Jun 09, 2015 | 23.86 | 23.97 | 23.58 | 23.60 | 834,359 | -0.33(-1.40%) |
Jun 08, 2015 | 23.91 | 24.07 | 23.75 | 23.93 | 1,202,674 | +0.09(+0.38%) |
Jun 05, 2015 | 23.74 | 24.03 | 23.45 | 23.84 | 2,119,758 | -0.20(-0.84%) |
Jun 04, 2015 | 24.08 | 24.20 | 23.90 | 24.05 | 2,194,622 | -0.05(-0.19%) |
Jun 03, 2015 | 24.45 | 24.53 | 24.07 | 24.09 | 1,657,430 | -0.43(-1.76%) |
Jun 02, 2015 | 24.69 | 24.69 | 24.31 | 24.52 | 1,240,178 | -0.19(-0.77%) |