Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.60 | 22.75 | 22.44 | 22.58 | 897,556 | -0.12(-0.53%) |
Aug 28, 2015 | 22.61 | 22.78 | 22.37 | 22.70 | 878,456 | -0.05(-0.22%) |
Aug 27, 2015 | 22.64 | 23.05 | 22.48 | 22.75 | 1,525,134 | +0.22(+0.98%) |
Aug 26, 2015 | 22.67 | 22.68 | 21.66 | 22.53 | 1,392,518 | +0.28(+1.26%) |
Aug 25, 2015 | 22.58 | 22.91 | 22.04 | 22.25 | 1,369,188 | +0.29(+1.32%) |
Aug 24, 2015 | 21.51 | 22.50 | 21.34 | 21.96 | 1,388,228 | -0.44(-1.96%) |
Aug 21, 2015 | 21.74 | 22.62 | 21.63 | 22.40 | 1,833,510 | +0.08(+0.36%) |
Aug 20, 2015 | 22.47 | 22.51 | 22.21 | 22.32 | 818,177 | -0.25(-1.11%) |
Aug 19, 2015 | 22.68 | 22.91 | 22.35 | 22.57 | 882,388 | -0.29(-1.27%) |
Aug 18, 2015 | 23.65 | 23.68 | 22.80 | 22.86 | 721,340 | -0.80(-3.38%) |
Aug 17, 2015 | 23.60 | 23.73 | 23.40 | 23.66 | 651,947 | -0.07(-0.29%) |
Aug 14, 2015 | 23.78 | 23.87 | 23.59 | 23.73 | 648,741 | +0.10(+0.42%) |
Aug 13, 2015 | 23.73 | 24.33 | 23.63 | 23.63 | 826,483 | -0.30(-1.25%) |
Aug 12, 2015 | 22.51 | 23.99 | 22.45 | 23.93 | 1,338,009 | +1.13(+4.96%) |
Aug 11, 2015 | 23.29 | 23.49 | 22.78 | 22.80 | 1,432,366 | -0.83(-3.51%) |
Aug 10, 2015 | 24.23 | 24.44 | 23.54 | 23.63 | 794,760 | -0.58(-2.40%) |
Aug 07, 2015 | 24.01 | 24.58 | 23.97 | 24.21 | 1,476,542 | +0.02(+0.08%) |
Aug 06, 2015 | 25.00 | 25.29 | 24.01 | 24.19 | 2,704,391 | -1.90(-7.28%) |
Aug 05, 2015 | 26.44 | 26.50 | 26.00 | 26.09 | 870,197 | -0.23(-0.87%) |
Aug 04, 2015 | 26.03 | 26.86 | 26.01 | 26.32 | 441,776 | +0.31(+1.19%) |
Aug 03, 2015 | 26.17 | 26.23 | 25.89 | 26.01 | 785,353 | -0.12(-0.46%) |
Jul 31, 2015 | 26.00 | 26.50 | 25.89 | 26.13 | 1,017,723 | +0.24(+0.93%) |
Jul 30, 2015 | 25.81 | 26.20 | 25.73 | 25.89 | 682,064 | -0.01(-0.04%) |
Jul 29, 2015 | 25.60 | 26.17 | 25.53 | 25.90 | 486,137 | +0.23(+0.90%) |
Jul 28, 2015 | 26.00 | 26.00 | 25.45 | 25.67 | 1,391,755 | -0.29(-1.12%) |
Jul 27, 2015 | 26.28 | 26.59 | 25.89 | 25.96 | 634,075 | -0.31(-1.18%) |
Jul 24, 2015 | 26.47 | 26.66 | 26.24 | 26.27 | 565,262 | -0.32(-1.20%) |
Jul 23, 2015 | 26.87 | 27.04 | 26.51 | 26.59 | 468,560 | -0.16(-0.60%) |
Jul 22, 2015 | 26.37 | 26.93 | 26.31 | 26.75 | 348,485 | +0.27(+1.02%) |
Jul 21, 2015 | 26.68 | 26.96 | 26.47 | 26.48 | 363,374 | -0.25(-0.94%) |
Jul 20, 2015 | 26.60 | 26.84 | 26.53 | 26.73 | 363,392 | +0.21(+0.79%) |
Jul 17, 2015 | 26.72 | 26.86 | 26.34 | 26.52 | 521,109 | -0.10(-0.38%) |
Jul 16, 2015 | 26.20 | 26.72 | 26.11 | 26.62 | 565,207 | +0.58(+2.23%) |
Jul 15, 2015 | 26.00 | 26.16 | 25.86 | 26.04 | 659,701 | +0.04(+0.15%) |
Jul 14, 2015 | 25.88 | 26.20 | 25.86 | 26.00 | 463,220 | +0.09(+0.35%) |
Jul 13, 2015 | 25.97 | 26.19 | 25.78 | 25.91 | 362,080 | +0.13(+0.50%) |
Jul 10, 2015 | 25.57 | 25.85 | 25.49 | 25.78 | 334,057 | +0.54(+2.14%) |
Jul 09, 2015 | 25.40 | 25.70 | 25.11 | 25.24 | 718,057 | +0.04(+0.16%) |
Jul 08, 2015 | 25.42 | 25.67 | 25.17 | 25.20 | 636,962 | -0.39(-1.52%) |
Jul 07, 2015 | 25.63 | 25.78 | 25.48 | 25.59 | 892,134 | +0.03(+0.12%) |
Jul 06, 2015 | 25.52 | 25.75 | 25.42 | 25.56 | 1,076,083 | -0.04(-0.16%) |
Jul 02, 2015 | 25.77 | 25.60 | 25.60 | 25.60 | 551,100 | -0.08(-0.31%) |
Jul 01, 2015 | 25.38 | 25.85 | 25.27 | 25.68 | 1,160,356 | +0.48(+1.90%) |
Jun 30, 2015 | 25.61 | 25.68 | 25.11 | 25.20 | 1,404,261 | -0.23(-0.90%) |
Jun 29, 2015 | 25.58 | 25.98 | 25.41 | 25.43 | 1,592,672 | -0.34(-1.32%) |
Jun 26, 2015 | 26.20 | 26.42 | 25.77 | 25.77 | 3,799,563 | -0.42(-1.60%) |
Jun 25, 2015 | 26.22 | 26.63 | 26.17 | 26.19 | 701,182 | +0.02(+0.08%) |
Jun 24, 2015 | 26.61 | 26.77 | 26.14 | 26.17 | 753,572 | -0.45(-1.69%) |
Jun 23, 2015 | 26.76 | 26.92 | 26.43 | 26.62 | 1,095,241 | -0.10(-0.37%) |
Jun 22, 2015 | 26.87 | 27.07 | 26.57 | 26.72 | 1,124,288 | +0.01(+0.04%) |
Jun 19, 2015 | 26.68 | 26.75 | 26.59 | 26.71 | 1,176,534 | +0.11(+0.41%) |
Jun 18, 2015 | 26.50 | 26.63 | 26.38 | 26.60 | 738,154 | +0.20(+0.76%) |
Jun 17, 2015 | 27.00 | 27.11 | 26.35 | 26.40 | 896,694 | -0.55(-2.04%) |
Jun 16, 2015 | 26.58 | 27.00 | 26.50 | 26.95 | 863,709 | +0.40(+1.51%) |
Jun 15, 2015 | 26.29 | 26.74 | 26.17 | 26.55 | 889,238 | +0.08(+0.30%) |
Jun 12, 2015 | 26.40 | 26.92 | 26.38 | 26.47 | 771,866 | -0.04(-0.15%) |
Jun 11, 2015 | 26.27 | 26.63 | 26.10 | 26.51 | 456,818 | +0.24(+0.91%) |
Jun 10, 2015 | 26.19 | 26.41 | 26.07 | 26.27 | 652,606 | +0.12(+0.46%) |
Jun 09, 2015 | 26.02 | 26.21 | 25.97 | 26.15 | 719,823 | +0.08(+0.31%) |
Jun 08, 2015 | 25.98 | 26.12 | 25.80 | 26.07 | 590,506 | +0.09(+0.35%) |
Jun 05, 2015 | 25.88 | 25.98 | 25.73 | 25.98 | 1,632,043 | +0.00(+0.00%) |
Jun 04, 2015 | 26.18 | 26.39 | 25.95 | 25.98 | 880,979 | -0.36(-1.37%) |
Jun 03, 2015 | 27.08 | 27.14 | 26.27 | 26.34 | 1,697,703 | -0.18(-0.68%) |
Jun 02, 2015 | 26.75 | 26.91 | 26.44 | 26.52 | 1,534,890 | -0.08(-0.30%) |