Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.63 | 22.74 | 21.14 | 22.59 | 4,956,023 | +0.70(+3.20%) |
Aug 28, 2015 | 21.41 | 22.82 | 21.40 | 21.89 | 5,293,910 | +0.41(+1.90%) |
Aug 27, 2015 | 21.02 | 21.73 | 20.58 | 21.49 | 4,336,888 | +1.33(+6.62%) |
Aug 26, 2015 | 20.09 | 20.19 | 19.69 | 20.15 | 3,249,799 | +0.55(+2.79%) |
Aug 25, 2015 | 21.27 | 21.27 | 19.58 | 19.61 | 3,498,393 | -0.53(-2.64%) |
Aug 24, 2015 | 19.94 | 22.32 | 19.93 | 20.14 | 4,586,819 | -1.20(-5.60%) |
Aug 21, 2015 | 21.84 | 22.12 | 21.27 | 21.33 | 4,258,594 | -0.57(-2.60%) |
Aug 20, 2015 | 22.27 | 22.50 | 21.87 | 21.90 | 4,803,860 | -0.42(-1.89%) |
Aug 19, 2015 | 22.91 | 23.10 | 22.19 | 22.32 | 3,573,803 | -0.78(-3.38%) |
Aug 18, 2015 | 23.49 | 23.57 | 22.96 | 23.10 | 2,378,178 | -0.43(-1.83%) |
Aug 17, 2015 | 23.51 | 23.80 | 23.32 | 23.53 | 1,930,920 | -0.20(-0.83%) |
Aug 14, 2015 | 23.96 | 24.39 | 23.64 | 23.73 | 3,102,209 | -0.28(-1.18%) |
Aug 13, 2015 | 24.29 | 24.59 | 23.88 | 24.01 | 2,990,114 | -0.58(-2.37%) |
Aug 12, 2015 | 23.87 | 24.81 | 23.62 | 24.60 | 3,658,014 | +0.68(+2.83%) |
Aug 11, 2015 | 23.85 | 24.12 | 23.50 | 23.92 | 3,426,320 | -0.47(-1.92%) |
Aug 10, 2015 | 23.37 | 24.41 | 23.26 | 24.39 | 3,028,942 | +1.09(+4.67%) |
Aug 07, 2015 | 23.67 | 24.16 | 23.18 | 23.30 | 3,746,354 | -0.50(-2.12%) |
Aug 06, 2015 | 22.74 | 23.90 | 22.30 | 23.80 | 4,573,605 | +0.97(+4.27%) |
Aug 05, 2015 | 23.55 | 23.85 | 22.80 | 22.83 | 3,471,578 | -0.47(-2.01%) |
Aug 04, 2015 | 23.47 | 23.93 | 23.09 | 23.30 | 3,319,801 | +0.12(+0.50%) |
Aug 03, 2015 | 23.39 | 23.70 | 23.00 | 23.18 | 5,115,187 | -0.47(-1.98%) |
Jul 31, 2015 | 24.84 | 24.88 | 23.56 | 23.65 | 5,184,973 | -1.57(-6.23%) |
Jul 30, 2015 | 24.80 | 25.25 | 24.31 | 25.23 | 6,088,542 | +0.53(+2.16%) |
Jul 29, 2015 | 24.48 | 25.08 | 24.31 | 24.69 | 4,545,928 | +0.08(+0.32%) |
Jul 28, 2015 | 23.96 | 24.99 | 23.61 | 24.61 | 4,779,556 | +0.76(+3.18%) |
Jul 27, 2015 | 23.66 | 24.08 | 23.44 | 23.85 | 4,555,003 | -0.19(-0.78%) |
Jul 24, 2015 | 25.01 | 25.01 | 23.72 | 24.04 | 4,712,174 | -0.85(-3.42%) |
Jul 23, 2015 | 24.99 | 25.28 | 24.64 | 24.89 | 4,948,367 | -0.09(-0.38%) |
Jul 22, 2015 | 25.67 | 25.72 | 24.89 | 24.99 | 5,581,497 | -0.59(-2.31%) |
Jul 21, 2015 | 26.29 | 26.55 | 25.46 | 25.58 | 4,731,487 | -0.59(-2.26%) |
Jul 20, 2015 | 26.91 | 27.02 | 26.12 | 26.17 | 2,936,866 | -0.87(-3.23%) |
Jul 17, 2015 | 27.82 | 28.05 | 27.01 | 27.04 | 3,033,495 | -0.89(-3.20%) |
Jul 16, 2015 | 28.69 | 28.69 | 27.87 | 27.94 | 2,451,529 | -0.68(-2.37%) |
Jul 15, 2015 | 29.34 | 29.48 | 28.47 | 28.62 | 1,958,566 | -0.82(-2.79%) |
Jul 14, 2015 | 29.15 | 29.50 | 28.95 | 29.44 | 2,473,630 | +0.26(+0.89%) |
Jul 13, 2015 | 28.64 | 29.26 | 28.58 | 29.18 | 2,885,928 | +0.28(+0.97%) |
Jul 10, 2015 | 29.67 | 29.70 | 28.75 | 28.90 | 2,151,907 | -0.44(-1.50%) |
Jul 09, 2015 | 29.78 | 29.81 | 29.32 | 29.34 | 3,215,140 | +0.26(+0.89%) |
Jul 08, 2015 | 29.26 | 29.76 | 28.88 | 29.08 | 3,983,724 | -0.50(-1.68%) |
Jul 07, 2015 | 29.32 | 29.80 | 28.93 | 29.57 | 3,873,245 | +0.16(+0.54%) |
Jul 06, 2015 | 29.31 | 29.73 | 29.21 | 29.42 | 2,637,164 | -0.46(-1.54%) |
Jul 02, 2015 | 29.63 | 29.88 | 29.88 | 29.88 | 2,530,581 | +0.34(+1.15%) |
Jul 01, 2015 | 30.01 | 30.07 | 29.41 | 29.54 | 3,080,735 | -0.45(-1.49%) |
Jun 30, 2015 | 30.24 | 30.28 | 29.73 | 29.99 | 2,571,944 | +0.11(+0.36%) |
Jun 29, 2015 | 29.97 | 30.25 | 29.74 | 29.88 | 3,325,662 | -0.58(-1.89%) |
Jun 26, 2015 | 30.41 | 30.49 | 30.10 | 30.45 | 1,900,235 | +0.03(+0.09%) |
Jun 25, 2015 | 30.89 | 31.05 | 30.31 | 30.43 | 3,660,126 | -0.74(-2.36%) |
Jun 24, 2015 | 31.03 | 31.30 | 30.90 | 31.16 | 1,622,981 | +0.09(+0.30%) |
Jun 23, 2015 | 30.92 | 31.22 | 30.77 | 31.07 | 1,324,349 | +0.19(+0.61%) |
Jun 22, 2015 | 30.80 | 31.02 | 30.53 | 30.88 | 1,907,616 | +0.21(+0.68%) |
Jun 19, 2015 | 30.71 | 30.88 | 30.56 | 30.67 | 2,463,760 | -0.20(-0.65%) |
Jun 18, 2015 | 31.22 | 31.35 | 30.82 | 30.87 | 2,281,167 | -0.21(-0.67%) |
Jun 17, 2015 | 31.68 | 31.77 | 30.77 | 31.08 | 3,078,831 | -0.38(-1.22%) |
Jun 16, 2015 | 31.07 | 31.57 | 30.92 | 31.46 | 1,647,048 | +0.41(+1.32%) |
Jun 15, 2015 | 30.95 | 31.42 | 30.90 | 31.05 | 1,810,361 | -0.25(-0.78%) |
Jun 12, 2015 | 31.34 | 31.47 | 31.16 | 31.30 | 1,888,567 | -0.22(-0.69%) |
Jun 11, 2015 | 31.76 | 32.01 | 31.49 | 31.52 | 2,171,294 | -0.18(-0.57%) |
Jun 10, 2015 | 31.71 | 31.78 | 31.46 | 31.70 | 2,621,568 | +0.49(+1.57%) |
Jun 09, 2015 | 30.73 | 31.28 | 30.64 | 31.20 | 3,582,150 | +0.79(+2.61%) |
Jun 08, 2015 | 30.36 | 30.57 | 30.14 | 30.41 | 3,426,769 | -0.10(-0.33%) |
Jun 05, 2015 | 30.43 | 31.29 | 30.40 | 30.51 | 2,236,050 | -0.13(-0.42%) |
Jun 04, 2015 | 30.53 | 30.89 | 30.48 | 30.64 | 1,814,343 | -0.19(-0.61%) |
Jun 03, 2015 | 30.79 | 31.08 | 30.66 | 30.83 | 1,820,518 | -0.13(-0.42%) |
Jun 02, 2015 | 30.87 | 31.17 | 30.58 | 30.96 | 2,394,514 | +0.29(+0.94%) |