Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.28 | 25.46 | 25.12 | 25.27 | 5,104,067 | -0.03(-0.12%) |
Aug 28, 2015 | 25.29 | 25.53 | 25.11 | 25.30 | 6,137,370 | -0.10(-0.41%) |
Aug 27, 2015 | 25.48 | 25.58 | 24.99 | 25.40 | 5,684,689 | +0.07(+0.26%) |
Aug 26, 2015 | 24.95 | 25.40 | 24.62 | 25.34 | 5,996,945 | +0.88(+3.59%) |
Aug 25, 2015 | 25.62 | 25.62 | 24.44 | 24.46 | 7,534,870 | -0.70(-2.77%) |
Aug 24, 2015 | 25.04 | 25.53 | 24.17 | 25.15 | 9,537,017 | -0.91(-3.49%) |
Aug 21, 2015 | 26.52 | 26.57 | 26.06 | 26.06 | 5,784,330 | -0.58(-2.18%) |
Aug 20, 2015 | 26.76 | 26.95 | 26.60 | 26.65 | 2,530,467 | -0.35(-1.30%) |
Aug 19, 2015 | 27.07 | 27.19 | 26.88 | 27.00 | 2,415,643 | -0.19(-0.69%) |
Aug 18, 2015 | 27.35 | 27.43 | 27.12 | 27.18 | 2,368,794 | -0.18(-0.64%) |
Aug 17, 2015 | 27.31 | 27.43 | 27.17 | 27.36 | 1,847,730 | -0.07(-0.27%) |
Aug 14, 2015 | 27.04 | 27.49 | 26.86 | 27.43 | 4,316,309 | +0.49(+1.82%) |
Aug 13, 2015 | 27.11 | 27.19 | 26.88 | 26.94 | 3,374,382 | -0.15(-0.56%) |
Aug 12, 2015 | 27.10 | 27.13 | 26.73 | 27.09 | 4,318,623 | -0.17(-0.62%) |
Aug 11, 2015 | 27.12 | 27.30 | 27.04 | 27.26 | 4,248,214 | -0.01(-0.04%) |
Aug 10, 2015 | 27.49 | 27.57 | 27.23 | 27.28 | 4,859,789 | -0.10(-0.35%) |
Aug 07, 2015 | 27.18 | 27.37 | 26.97 | 27.37 | 4,416,165 | +0.11(+0.40%) |
Aug 06, 2015 | 27.27 | 27.30 | 26.97 | 27.26 | 4,846,533 | +0.13(+0.49%) |
Aug 05, 2015 | 26.83 | 27.28 | 26.80 | 27.13 | 4,593,947 | +0.35(+1.31%) |
Aug 04, 2015 | 26.67 | 26.93 | 26.65 | 26.78 | 3,567,395 | +0.06(+0.23%) |
Aug 03, 2015 | 26.68 | 26.79 | 26.52 | 26.72 | 3,324,212 | +0.01(+0.02%) |
Jul 31, 2015 | 26.94 | 26.98 | 26.65 | 26.71 | 3,588,024 | -0.23(-0.85%) |
Jul 30, 2015 | 26.55 | 26.98 | 26.53 | 26.94 | 3,474,190 | +0.19(+0.70%) |
Jul 29, 2015 | 26.59 | 26.83 | 26.59 | 26.75 | 2,812,514 | +0.12(+0.43%) |
Jul 28, 2015 | 26.37 | 26.67 | 26.25 | 26.64 | 3,867,366 | +0.40(+1.52%) |
Jul 27, 2015 | 26.23 | 26.31 | 26.12 | 26.24 | 3,682,496 | -0.08(-0.32%) |
Jul 24, 2015 | 26.52 | 26.59 | 26.25 | 26.32 | 2,484,825 | -0.20(-0.75%) |
Jul 23, 2015 | 26.53 | 26.75 | 26.47 | 26.52 | 2,838,612 | -0.10(-0.36%) |
Jul 22, 2015 | 26.55 | 26.77 | 26.37 | 26.62 | 9,624,118 | +0.08(+0.32%) |
Jul 21, 2015 | 26.66 | 26.77 | 26.49 | 26.53 | 4,995,010 | -0.16(-0.61%) |
Jul 20, 2015 | 26.82 | 26.82 | 26.66 | 26.70 | 4,553,863 | -0.09(-0.34%) |
Jul 17, 2015 | 26.87 | 26.90 | 26.69 | 26.79 | 3,935,845 | -0.11(-0.40%) |
Jul 16, 2015 | 26.92 | 27.08 | 26.78 | 26.90 | 3,923,723 | +0.11(+0.43%) |
Jul 15, 2015 | 26.88 | 26.98 | 26.72 | 26.78 | 5,767,562 | -0.17(-0.65%) |
Jul 14, 2015 | 26.82 | 27.00 | 26.73 | 26.96 | 8,545,104 | +0.00(+0.00%) |
Jul 13, 2015 | 27.13 | 27.23 | 26.92 | 26.96 | 4,665,241 | -0.07(-0.25%) |
Jul 10, 2015 | 26.99 | 27.19 | 26.90 | 27.02 | 4,679,706 | +0.19(+0.70%) |
Jul 09, 2015 | 27.14 | 27.32 | 26.81 | 26.84 | 5,196,412 | -0.08(-0.29%) |
Jul 08, 2015 | 27.25 | 27.34 | 26.88 | 26.91 | 7,506,167 | -0.51(-1.85%) |
Jul 07, 2015 | 26.98 | 27.42 | 26.79 | 27.42 | 8,476,767 | +0.52(+1.95%) |
Jul 06, 2015 | 26.70 | 27.10 | 26.59 | 26.90 | 15,322,316 | +0.04(+0.13%) |
Jul 02, 2015 | 26.99 | 26.86 | 26.86 | 26.86 | 6,944,615 | -0.02(-0.09%) |
Jul 01, 2015 | 26.46 | 26.91 | 26.22 | 26.88 | 9,111,951 | +0.53(+2.01%) |
Jun 30, 2015 | 25.98 | 26.71 | 25.62 | 26.35 | 12,113,129 | +0.17(+0.67%) |
Jun 29, 2015 | 26.19 | 26.46 | 26.12 | 26.18 | 7,137,336 | -0.34(-1.30%) |
Jun 26, 2015 | 26.48 | 26.55 | 26.35 | 26.52 | 8,600,120 | +0.09(+0.34%) |
Jun 25, 2015 | 26.52 | 26.56 | 26.43 | 26.43 | 5,374,103 | -0.01(-0.02%) |
Jun 24, 2015 | 26.07 | 26.62 | 26.05 | 26.44 | 9,037,167 | +0.28(+1.08%) |
Jun 23, 2015 | 25.88 | 26.22 | 25.88 | 26.15 | 7,436,367 | +0.20(+0.77%) |
Jun 22, 2015 | 26.42 | 26.43 | 25.88 | 25.96 | 11,459,103 | -0.19(-0.71%) |
Jun 19, 2015 | 25.00 | 26.29 | 24.97 | 26.14 | 33,741,480 | +2.56(+10.86%) |
Jun 18, 2015 | 23.45 | 23.73 | 23.42 | 23.58 | 6,813,545 | +0.19(+0.82%) |
Jun 17, 2015 | 23.30 | 23.46 | 23.18 | 23.39 | 5,013,305 | +0.11(+0.47%) |
Jun 16, 2015 | 22.98 | 23.39 | 22.80 | 23.28 | 8,526,352 | +0.35(+1.52%) |
Jun 15, 2015 | 22.86 | 23.01 | 22.77 | 22.93 | 5,652,355 | -0.04(-0.18%) |
Jun 12, 2015 | 22.87 | 23.01 | 22.81 | 22.97 | 4,113,914 | -0.05(-0.24%) |
Jun 11, 2015 | 22.93 | 23.28 | 22.89 | 23.03 | 4,343,307 | +0.10(+0.45%) |
Jun 10, 2015 | 22.91 | 23.06 | 22.80 | 22.92 | 10,586,744 | +0.04(+0.18%) |
Jun 09, 2015 | 22.72 | 23.01 | 22.68 | 22.88 | 5,560,853 | +0.16(+0.72%) |
Jun 08, 2015 | 22.55 | 22.81 | 22.45 | 22.72 | 3,821,876 | +0.16(+0.72%) |
Jun 05, 2015 | 22.83 | 22.85 | 22.55 | 22.56 | 7,112,558 | -0.30(-1.29%) |
Jun 04, 2015 | 22.99 | 23.05 | 22.81 | 22.85 | 2,801,168 | -0.25(-1.10%) |
Jun 03, 2015 | 23.12 | 23.30 | 22.95 | 23.10 | 4,983,283 | +0.10(+0.45%) |
Jun 02, 2015 | 23.40 | 23.44 | 22.74 | 23.00 | 6,552,229 | -0.43(-1.83%) |