Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.00 | 25.17 | 24.84 | 24.98 | 5,162,199 | -0.03(-0.12%) |
Aug 28, 2015 | 25.01 | 25.25 | 24.83 | 25.01 | 6,207,271 | -0.10(-0.41%) |
Aug 27, 2015 | 25.19 | 25.29 | 24.71 | 25.12 | 5,749,434 | +0.07(+0.26%) |
Aug 26, 2015 | 24.67 | 25.12 | 24.34 | 25.05 | 6,065,247 | +0.87(+3.59%) |
Aug 25, 2015 | 25.33 | 25.33 | 24.17 | 24.18 | 7,620,689 | -0.69(-2.77%) |
Aug 24, 2015 | 24.76 | 25.24 | 23.89 | 24.87 | 9,645,639 | -0.90(-3.49%) |
Aug 21, 2015 | 26.22 | 26.27 | 25.76 | 25.77 | 5,850,210 | -0.58(-2.18%) |
Aug 20, 2015 | 26.46 | 26.64 | 26.30 | 26.35 | 2,559,288 | -0.35(-1.30%) |
Aug 19, 2015 | 26.76 | 26.88 | 26.58 | 26.69 | 2,443,156 | -0.19(-0.69%) |
Aug 18, 2015 | 27.04 | 27.12 | 26.82 | 26.88 | 2,395,773 | -0.17(-0.64%) |
Aug 17, 2015 | 27.00 | 27.12 | 26.86 | 27.05 | 1,868,775 | -0.07(-0.27%) |
Aug 14, 2015 | 26.73 | 27.18 | 26.56 | 27.12 | 4,365,470 | +0.49(+1.82%) |
Aug 13, 2015 | 26.81 | 26.88 | 26.58 | 26.64 | 3,412,814 | -0.15(-0.56%) |
Aug 12, 2015 | 26.79 | 26.82 | 26.43 | 26.79 | 4,367,810 | -0.17(-0.62%) |
Aug 11, 2015 | 26.82 | 27.00 | 26.73 | 26.96 | 4,296,599 | -0.01(-0.04%) |
Aug 10, 2015 | 27.18 | 27.26 | 26.92 | 26.97 | 4,915,140 | -0.10(-0.35%) |
Aug 07, 2015 | 26.87 | 27.06 | 26.66 | 27.06 | 4,466,463 | +0.11(+0.40%) |
Aug 06, 2015 | 26.96 | 26.99 | 26.67 | 26.96 | 4,901,732 | +0.13(+0.49%) |
Aug 05, 2015 | 26.53 | 26.97 | 26.50 | 26.82 | 4,646,270 | +0.35(+1.31%) |
Aug 04, 2015 | 26.37 | 26.63 | 26.35 | 26.48 | 3,608,025 | +0.06(+0.23%) |
Aug 03, 2015 | 26.38 | 26.49 | 26.22 | 26.42 | 3,362,073 | +0.01(+0.02%) |
Jul 31, 2015 | 26.64 | 26.68 | 26.35 | 26.41 | 3,628,890 | -0.23(-0.86%) |
Jul 30, 2015 | 26.26 | 26.68 | 26.23 | 26.64 | 3,513,759 | +0.19(+0.70%) |
Jul 29, 2015 | 26.29 | 26.53 | 26.29 | 26.45 | 2,844,547 | +0.11(+0.43%) |
Jul 28, 2015 | 26.07 | 26.37 | 25.95 | 26.34 | 3,911,413 | +0.40(+1.52%) |
Jul 27, 2015 | 25.94 | 26.02 | 25.82 | 25.94 | 3,724,438 | -0.08(-0.32%) |
Jul 24, 2015 | 26.22 | 26.30 | 25.96 | 26.03 | 2,513,126 | -0.20(-0.75%) |
Jul 23, 2015 | 26.23 | 26.44 | 26.18 | 26.22 | 2,870,943 | -0.10(-0.36%) |
Jul 22, 2015 | 26.25 | 26.47 | 26.07 | 26.32 | 9,733,732 | +0.08(+0.32%) |
Jul 21, 2015 | 26.36 | 26.47 | 26.19 | 26.24 | 5,051,901 | -0.16(-0.61%) |
Jul 20, 2015 | 26.52 | 26.52 | 26.35 | 26.40 | 4,605,730 | -0.09(-0.34%) |
Jul 17, 2015 | 26.57 | 26.60 | 26.38 | 26.49 | 3,980,673 | -0.11(-0.40%) |
Jul 16, 2015 | 26.62 | 26.78 | 26.48 | 26.59 | 3,968,413 | +0.11(+0.43%) |
Jul 15, 2015 | 26.58 | 26.68 | 26.42 | 26.48 | 5,833,253 | -0.17(-0.65%) |
Jul 14, 2015 | 26.52 | 26.69 | 26.43 | 26.65 | 8,642,429 | +0.00(+0.00%) |
Jul 13, 2015 | 26.82 | 26.93 | 26.62 | 26.65 | 4,718,377 | -0.07(-0.25%) |
Jul 10, 2015 | 26.69 | 26.88 | 26.59 | 26.72 | 4,733,006 | +0.18(+0.70%) |
Jul 09, 2015 | 26.84 | 27.01 | 26.51 | 26.53 | 5,255,597 | -0.08(-0.29%) |
Jul 08, 2015 | 26.95 | 27.03 | 26.58 | 26.61 | 7,591,659 | -0.50(-1.85%) |
Jul 07, 2015 | 26.68 | 27.11 | 26.49 | 27.11 | 8,573,314 | +0.52(+1.95%) |
Jul 06, 2015 | 26.40 | 26.79 | 26.29 | 26.59 | 15,496,830 | +0.04(+0.13%) |
Jul 02, 2015 | 26.69 | 26.56 | 26.56 | 26.56 | 7,023,711 | -0.02(-0.09%) |
Jul 01, 2015 | 26.16 | 26.61 | 25.93 | 26.58 | 9,215,732 | +0.52(+2.01%) |
Jun 30, 2015 | 25.69 | 26.41 | 25.34 | 26.06 | 12,251,092 | +0.17(+0.67%) |
Jun 29, 2015 | 25.90 | 26.16 | 25.82 | 25.88 | 7,218,627 | -0.34(-1.30%) |
Jun 26, 2015 | 26.18 | 26.25 | 26.06 | 26.22 | 8,698,072 | +0.09(+0.34%) |
Jun 25, 2015 | 26.22 | 26.27 | 26.13 | 26.13 | 5,435,312 | -0.01(-0.02%) |
Jun 24, 2015 | 25.78 | 26.32 | 25.76 | 26.14 | 9,140,097 | +0.28(+1.08%) |
Jun 23, 2015 | 25.59 | 25.92 | 25.59 | 25.86 | 7,521,064 | +0.20(+0.77%) |
Jun 22, 2015 | 26.12 | 26.13 | 25.59 | 25.66 | 11,589,617 | -0.18(-0.71%) |
Jun 19, 2015 | 24.72 | 25.99 | 24.69 | 25.85 | 34,125,784 | +2.53(+10.86%) |
Jun 18, 2015 | 23.18 | 23.46 | 23.15 | 23.32 | 6,891,148 | +0.19(+0.82%) |
Jun 17, 2015 | 23.04 | 23.20 | 22.92 | 23.12 | 5,070,404 | +0.11(+0.47%) |
Jun 16, 2015 | 22.73 | 23.13 | 22.55 | 23.02 | 8,623,464 | +0.35(+1.52%) |
Jun 15, 2015 | 22.60 | 22.75 | 22.51 | 22.67 | 5,716,733 | -0.04(-0.18%) |
Jun 12, 2015 | 22.61 | 22.75 | 22.55 | 22.71 | 4,160,770 | -0.05(-0.24%) |
Jun 11, 2015 | 22.67 | 23.02 | 22.64 | 22.77 | 4,392,775 | +0.10(+0.45%) |
Jun 10, 2015 | 22.66 | 22.80 | 22.55 | 22.67 | 10,707,322 | +0.04(+0.18%) |
Jun 09, 2015 | 22.47 | 22.75 | 22.43 | 22.62 | 5,624,189 | +0.16(+0.72%) |
Jun 08, 2015 | 22.30 | 22.56 | 22.20 | 22.46 | 3,865,405 | +0.16(+0.72%) |
Jun 05, 2015 | 22.58 | 22.59 | 22.30 | 22.30 | 7,193,567 | -0.29(-1.29%) |
Jun 04, 2015 | 22.73 | 22.79 | 22.55 | 22.59 | 2,833,072 | -0.25(-1.10%) |
Jun 03, 2015 | 22.86 | 23.04 | 22.69 | 22.84 | 5,040,040 | +0.10(+0.45%) |
Jun 02, 2015 | 23.14 | 23.18 | 22.48 | 22.74 | 6,626,856 | -0.42(-1.83%) |