Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.98 | 26.04 | 25.37 | 25.57 | 3,636,026 | -0.54(-2.06%) |
Aug 28, 2015 | 26.37 | 26.47 | 25.78 | 26.11 | 2,818,767 | -0.23(-0.86%) |
Aug 27, 2015 | 26.00 | 26.35 | 25.86 | 26.34 | 3,826,492 | +0.45(+1.75%) |
Aug 26, 2015 | 25.73 | 25.98 | 25.29 | 25.88 | 4,833,439 | +0.35(+1.38%) |
Aug 25, 2015 | 26.97 | 27.12 | 25.51 | 25.53 | 5,734,702 | -1.12(-4.21%) |
Aug 24, 2015 | 27.14 | 27.27 | 26.52 | 26.65 | 8,837,780 | -1.08(-3.91%) |
Aug 21, 2015 | 27.65 | 27.93 | 27.54 | 27.74 | 6,694,991 | -0.07(-0.25%) |
Aug 20, 2015 | 27.75 | 28.04 | 27.59 | 27.81 | 3,303,147 | -0.13(-0.47%) |
Aug 19, 2015 | 27.75 | 28.06 | 27.58 | 27.94 | 3,111,954 | +0.07(+0.25%) |
Aug 18, 2015 | 27.68 | 27.90 | 27.65 | 27.87 | 4,360,186 | +0.12(+0.42%) |
Aug 17, 2015 | 27.59 | 27.96 | 27.44 | 27.75 | 2,910,099 | +0.22(+0.79%) |
Aug 14, 2015 | 27.43 | 27.54 | 27.24 | 27.54 | 2,534,474 | +0.09(+0.31%) |
Aug 13, 2015 | 27.32 | 27.56 | 27.07 | 27.45 | 1,923,264 | +0.02(+0.06%) |
Aug 12, 2015 | 26.97 | 27.49 | 26.86 | 27.43 | 3,054,170 | +0.36(+1.33%) |
Aug 11, 2015 | 26.63 | 27.18 | 26.56 | 27.08 | 3,179,167 | +0.37(+1.40%) |
Aug 10, 2015 | 26.65 | 26.86 | 26.64 | 26.70 | 2,583,750 | +0.02(+0.06%) |
Aug 07, 2015 | 26.45 | 26.91 | 26.32 | 26.69 | 3,691,545 | +0.17(+0.65%) |
Aug 06, 2015 | 26.27 | 26.54 | 26.14 | 26.51 | 2,874,929 | +0.22(+0.83%) |
Aug 05, 2015 | 26.44 | 26.50 | 26.18 | 26.30 | 2,447,991 | +0.05(+0.21%) |
Aug 04, 2015 | 26.49 | 26.52 | 26.22 | 26.24 | 2,339,976 | -0.32(-1.19%) |
Aug 03, 2015 | 26.56 | 26.77 | 26.40 | 26.56 | 2,902,563 | +0.06(+0.23%) |
Jul 31, 2015 | 26.50 | 26.77 | 26.47 | 26.50 | 3,094,292 | +0.26(+1.00%) |
Jul 30, 2015 | 25.95 | 26.36 | 25.87 | 26.23 | 2,745,122 | +0.20(+0.77%) |
Jul 29, 2015 | 25.83 | 26.04 | 25.66 | 26.03 | 3,445,280 | +0.10(+0.39%) |
Jul 28, 2015 | 26.05 | 26.05 | 25.62 | 25.93 | 3,457,227 | +0.19(+0.75%) |
Jul 27, 2015 | 25.55 | 25.91 | 25.52 | 25.74 | 3,456,981 | +0.24(+0.94%) |
Jul 24, 2015 | 25.30 | 25.67 | 25.24 | 25.50 | 3,482,492 | +0.21(+0.83%) |
Jul 23, 2015 | 25.51 | 25.58 | 25.06 | 25.29 | 4,096,824 | -0.32(-1.24%) |
Jul 22, 2015 | 25.57 | 25.77 | 25.48 | 25.61 | 2,932,512 | +0.04(+0.15%) |
Jul 21, 2015 | 25.77 | 25.81 | 25.36 | 25.57 | 4,737,890 | -0.23(-0.90%) |
Jul 20, 2015 | 25.99 | 25.99 | 25.72 | 25.80 | 4,929,397 | -0.22(-0.86%) |
Jul 17, 2015 | 26.44 | 26.56 | 25.99 | 26.02 | 4,375,342 | -0.53(-1.98%) |
Jul 16, 2015 | 26.18 | 26.58 | 26.16 | 26.55 | 2,233,645 | +0.38(+1.45%) |
Jul 15, 2015 | 26.10 | 26.19 | 25.88 | 26.17 | 2,209,137 | +0.06(+0.24%) |
Jul 14, 2015 | 26.20 | 26.33 | 26.03 | 26.11 | 3,655,052 | -0.05(-0.18%) |
Jul 13, 2015 | 26.19 | 26.29 | 25.95 | 26.16 | 3,045,954 | +0.08(+0.30%) |
Jul 10, 2015 | 25.84 | 26.26 | 25.84 | 26.08 | 2,852,569 | +0.16(+0.63%) |
Jul 09, 2015 | 26.18 | 26.33 | 25.83 | 25.92 | 4,582,100 | -0.19(-0.74%) |
Jul 08, 2015 | 26.18 | 26.42 | 26.07 | 26.11 | 4,470,514 | -0.17(-0.65%) |
Jul 07, 2015 | 25.54 | 26.36 | 25.48 | 26.28 | 6,679,097 | +0.82(+3.22%) |
Jul 06, 2015 | 25.30 | 25.51 | 25.17 | 25.46 | 5,539,062 | +0.13(+0.52%) |
Jul 02, 2015 | 25.14 | 25.33 | 25.33 | 25.33 | 4,786,907 | +0.43(+1.74%) |
Jul 01, 2015 | 24.69 | 24.90 | 24.55 | 24.90 | 4,305,134 | +0.27(+1.10%) |
Jun 30, 2015 | 24.56 | 24.67 | 24.39 | 24.63 | 5,964,675 | +0.19(+0.79%) |
Jun 29, 2015 | 24.58 | 24.83 | 24.42 | 24.43 | 4,025,258 | -0.17(-0.69%) |
Jun 26, 2015 | 24.26 | 24.61 | 24.15 | 24.60 | 5,904,507 | +0.32(+1.34%) |
Jun 25, 2015 | 24.51 | 24.59 | 24.25 | 24.28 | 4,025,709 | -0.19(-0.76%) |
Jun 24, 2015 | 24.76 | 24.84 | 24.45 | 24.46 | 2,701,807 | -0.26(-1.06%) |
Jun 23, 2015 | 25.02 | 25.07 | 24.69 | 24.73 | 1,895,582 | -0.36(-1.45%) |
Jun 22, 2015 | 24.92 | 25.28 | 24.92 | 25.09 | 1,631,671 | -0.05(-0.18%) |
Jun 19, 2015 | 25.37 | 25.44 | 25.13 | 25.14 | 2,688,089 | -0.23(-0.91%) |
Jun 18, 2015 | 25.06 | 25.43 | 25.06 | 25.37 | 3,534,906 | +0.35(+1.39%) |
Jun 17, 2015 | 24.71 | 25.07 | 24.71 | 25.02 | 4,132,141 | +0.30(+1.22%) |
Jun 16, 2015 | 24.65 | 24.79 | 24.57 | 24.72 | 3,318,825 | +0.02(+0.09%) |
Jun 15, 2015 | 24.94 | 25.04 | 24.66 | 24.69 | 5,559,166 | -0.28(-1.11%) |
Jun 12, 2015 | 25.06 | 25.15 | 24.95 | 24.97 | 5,073,938 | -0.24(-0.95%) |
Jun 11, 2015 | 25.00 | 25.25 | 24.93 | 25.21 | 6,330,004 | +0.37(+1.49%) |
Jun 10, 2015 | 24.65 | 24.91 | 24.56 | 24.84 | 4,620,935 | +0.26(+1.04%) |
Jun 09, 2015 | 24.55 | 24.56 | 24.51 | 24.59 | 3,175,262 | +0.07(+0.28%) |
Jun 08, 2015 | 24.56 | 24.63 | 24.35 | 24.52 | 4,443,297 | -0.06(-0.25%) |
Jun 05, 2015 | 24.84 | 24.84 | 24.59 | 24.58 | 7,732,390 | -0.55(-2.19%) |
Jun 04, 2015 | 25.18 | 25.50 | 25.10 | 25.13 | 4,249,690 | -0.12(-0.49%) |
Jun 03, 2015 | 25.75 | 25.82 | 25.08 | 25.25 | 5,218,820 | -0.52(-2.01%) |
Jun 02, 2015 | 26.23 | 26.23 | 25.64 | 25.77 | 5,132,916 | -0.61(-2.32%) |