Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.77 | 20.77 | 20.43 | 20.49 | 4,688,452 | -0.35(-1.68%) |
Aug 28, 2015 | 20.77 | 20.98 | 20.68 | 20.84 | 3,584,245 | -0.08(-0.38%) |
Aug 27, 2015 | 20.88 | 21.00 | 20.57 | 20.92 | 5,447,238 | +0.29(+1.41%) |
Aug 26, 2015 | 20.35 | 20.67 | 20.05 | 20.63 | 7,383,612 | +0.74(+3.72%) |
Aug 25, 2015 | 20.48 | 20.79 | 19.87 | 19.89 | 10,216,084 | -0.12(-0.60%) |
Aug 24, 2015 | 19.80 | 20.56 | 19.35 | 20.01 | 8,809,433 | -0.96(-4.58%) |
Aug 21, 2015 | 21.32 | 21.60 | 20.95 | 20.97 | 9,204,854 | -0.38(-1.78%) |
Aug 20, 2015 | 21.54 | 21.65 | 21.33 | 21.35 | 5,895,448 | -0.51(-2.33%) |
Aug 19, 2015 | 21.56 | 22.00 | 21.56 | 21.86 | 6,456,582 | +0.21(+0.97%) |
Aug 18, 2015 | 21.77 | 21.91 | 21.54 | 21.65 | 3,334,232 | -0.21(-0.96%) |
Aug 17, 2015 | 21.31 | 21.89 | 21.21 | 21.86 | 3,890,621 | +0.26(+1.20%) |
Aug 14, 2015 | 21.22 | 21.68 | 21.06 | 21.60 | 4,568,654 | +0.36(+1.69%) |
Aug 13, 2015 | 21.48 | 21.62 | 21.21 | 21.24 | 4,044,920 | -0.40(-1.85%) |
Aug 12, 2015 | 20.38 | 21.77 | 20.33 | 21.64 | 10,094,759 | +0.30(+1.41%) |
Aug 11, 2015 | 22.70 | 22.87 | 21.25 | 21.34 | 14,904,316 | -1.57(-6.85%) |
Aug 10, 2015 | 22.87 | 23.25 | 22.79 | 22.91 | 3,579,395 | +0.21(+0.90%) |
Aug 07, 2015 | 22.32 | 22.71 | 22.31 | 22.70 | 3,760,376 | +0.35(+1.59%) |
Aug 06, 2015 | 22.86 | 22.89 | 22.34 | 22.35 | 2,980,264 | -0.55(-2.40%) |
Aug 05, 2015 | 22.71 | 23.05 | 22.51 | 22.90 | 2,645,190 | +0.48(+2.14%) |
Aug 04, 2015 | 22.38 | 22.58 | 22.25 | 22.42 | 3,783,908 | -0.06(-0.27%) |
Aug 03, 2015 | 22.79 | 22.84 | 22.31 | 22.48 | 3,187,105 | -0.26(-1.14%) |
Jul 31, 2015 | 22.89 | 22.93 | 22.71 | 22.74 | 3,119,166 | -0.05(-0.22%) |
Jul 30, 2015 | 22.78 | 22.84 | 22.59 | 22.79 | 2,810,374 | -0.05(-0.22%) |
Jul 29, 2015 | 22.82 | 22.91 | 22.61 | 22.84 | 2,902,359 | +0.07(+0.31%) |
Jul 28, 2015 | 22.80 | 22.99 | 22.47 | 22.77 | 2,854,303 | +0.05(+0.22%) |
Jul 27, 2015 | 22.86 | 23.02 | 22.67 | 22.72 | 1,952,829 | -0.33(-1.43%) |
Jul 24, 2015 | 23.28 | 23.31 | 22.93 | 23.05 | 1,701,568 | -0.17(-0.73%) |
Jul 23, 2015 | 23.03 | 23.41 | 23.02 | 23.22 | 2,764,532 | +0.26(+1.13%) |
Jul 22, 2015 | 22.92 | 23.20 | 22.89 | 22.96 | 2,429,802 | -0.08(-0.35%) |
Jul 21, 2015 | 23.66 | 23.66 | 23.02 | 23.04 | 3,426,741 | -0.28(-1.20%) |
Jul 20, 2015 | 23.35 | 23.45 | 23.14 | 23.32 | 2,866,116 | -0.15(-0.64%) |
Jul 17, 2015 | 23.43 | 23.49 | 23.17 | 23.47 | 3,552,393 | +0.06(+0.26%) |
Jul 16, 2015 | 23.52 | 23.54 | 23.28 | 23.41 | 2,337,257 | +0.10(+0.43%) |
Jul 15, 2015 | 23.99 | 23.99 | 23.27 | 23.31 | 2,485,405 | -0.13(-0.55%) |
Jul 14, 2015 | 23.39 | 23.48 | 23.30 | 23.44 | 2,219,763 | +0.02(+0.09%) |
Jul 13, 2015 | 23.35 | 23.55 | 23.33 | 23.42 | 2,105,103 | +0.10(+0.43%) |
Jul 10, 2015 | 23.28 | 23.45 | 23.07 | 23.32 | 3,364,995 | +0.33(+1.44%) |
Jul 09, 2015 | 22.92 | 23.19 | 22.78 | 22.99 | 5,491,347 | +0.17(+0.74%) |
Jul 08, 2015 | 22.94 | 23.16 | 22.68 | 22.82 | 6,087,014 | +0.03(+0.13%) |
Jul 07, 2015 | 22.66 | 22.84 | 22.26 | 22.79 | 3,687,546 | +0.11(+0.51%) |
Jul 06, 2015 | 22.82 | 22.95 | 22.57 | 22.68 | 3,209,597 | -0.36(-1.54%) |
Jul 02, 2015 | 23.23 | 23.03 | 23.03 | 23.03 | 3,665,200 | -0.18(-0.78%) |
Jul 01, 2015 | 23.43 | 23.43 | 23.14 | 23.21 | 3,555,500 | -0.04(-0.17%) |
Jun 30, 2015 | 23.48 | 23.65 | 23.09 | 23.25 | 4,220,869 | -0.01(-0.04%) |
Jun 29, 2015 | 23.55 | 23.69 | 23.22 | 23.26 | 4,464,681 | -0.49(-2.06%) |
Jun 26, 2015 | 24.25 | 24.25 | 23.63 | 23.75 | 7,553,104 | -0.41(-1.68%) |
Jun 25, 2015 | 24.26 | 24.29 | 24.12 | 24.16 | 3,393,665 | -0.08(-0.33%) |
Jun 24, 2015 | 24.18 | 24.39 | 24.00 | 24.23 | 6,578,300 | -0.02(-0.06%) |
Jun 23, 2015 | 23.96 | 24.29 | 23.91 | 24.25 | 5,198,371 | +0.43(+1.81%) |
Jun 22, 2015 | 23.87 | 23.99 | 23.66 | 23.82 | 4,544,980 | -0.25(-1.04%) |
Jun 19, 2015 | 24.40 | 24.49 | 24.01 | 24.07 | 5,513,107 | -0.39(-1.59%) |
Jun 18, 2015 | 24.18 | 24.59 | 24.17 | 24.46 | 4,133,962 | +0.36(+1.49%) |
Jun 17, 2015 | 23.76 | 24.13 | 23.76 | 24.10 | 4,355,029 | +0.44(+1.86%) |
Jun 16, 2015 | 23.39 | 23.69 | 23.28 | 23.66 | 2,445,929 | +0.21(+0.90%) |
Jun 15, 2015 | 23.52 | 23.55 | 23.31 | 23.45 | 4,415,186 | -0.30(-1.26%) |
Jun 12, 2015 | 23.64 | 23.79 | 23.53 | 23.75 | 3,375,173 | -0.05(-0.21%) |
Jun 11, 2015 | 23.85 | 23.88 | 23.68 | 23.80 | 3,497,018 | +0.03(+0.11%) |
Jun 10, 2015 | 23.58 | 23.85 | 23.55 | 23.77 | 3,920,113 | +0.33(+1.43%) |
Jun 09, 2015 | 23.40 | 23.51 | 23.19 | 23.44 | 5,357,454 | +0.01(+0.04%) |
Jun 08, 2015 | 23.90 | 23.96 | 23.41 | 23.43 | 4,940,910 | -0.57(-2.38%) |
Jun 05, 2015 | 24.06 | 24.10 | 23.80 | 24.00 | 4,105,027 | -0.04(-0.17%) |
Jun 04, 2015 | 24.13 | 24.33 | 23.84 | 24.04 | 4,323,291 | -0.28(-1.15%) |
Jun 03, 2015 | 24.36 | 24.63 | 24.22 | 24.32 | 5,551,395 | -0.04(-0.16%) |
Jun 02, 2015 | 24.57 | 24.70 | 24.35 | 24.36 | 3,325,517 | -0.34(-1.36%) |