Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.40 | 20.56 | 20.17 | 20.37 | 1,570,348 | -0.07(-0.34%) |
Aug 28, 2015 | 20.58 | 20.72 | 20.29 | 20.44 | 1,606,492 | -0.16(-0.78%) |
Aug 27, 2015 | 19.96 | 20.64 | 19.73 | 20.60 | 3,222,072 | +0.79(+3.99%) |
Aug 26, 2015 | 19.71 | 20.04 | 19.38 | 19.81 | 3,058,443 | -0.06(-0.30%) |
Aug 25, 2015 | 20.91 | 20.99 | 19.74 | 19.87 | 2,698,879 | +0.28(+1.43%) |
Aug 24, 2015 | 17.94 | 19.78 | 17.11 | 19.59 | 3,863,685 | -0.03(-0.15%) |
Aug 21, 2015 | 20.81 | 21.03 | 19.56 | 19.62 | 4,233,118 | -1.41(-6.70%) |
Aug 20, 2015 | 20.81 | 21.15 | 20.71 | 21.03 | 2,253,543 | +0.08(+0.38%) |
Aug 19, 2015 | 21.16 | 21.30 | 20.89 | 20.95 | 1,652,836 | -0.24(-1.13%) |
Aug 18, 2015 | 21.30 | 21.30 | 20.99 | 21.19 | 1,280,794 | -0.07(-0.33%) |
Aug 17, 2015 | 21.07 | 21.31 | 20.91 | 21.26 | 1,477,404 | +0.24(+1.14%) |
Aug 14, 2015 | 21.04 | 21.20 | 20.82 | 21.02 | 1,443,484 | -0.12(-0.57%) |
Aug 13, 2015 | 21.40 | 21.55 | 20.99 | 21.14 | 1,590,198 | -0.16(-0.75%) |
Aug 12, 2015 | 20.76 | 21.52 | 20.73 | 21.30 | 2,234,016 | +0.32(+1.53%) |
Aug 11, 2015 | 20.93 | 21.46 | 20.78 | 20.98 | 2,038,800 | -0.13(-0.62%) |
Aug 10, 2015 | 21.48 | 21.52 | 20.93 | 21.11 | 3,508,429 | +0.34(+1.64%) |
Aug 07, 2015 | 22.00 | 22.32 | 20.75 | 20.77 | 11,954,602 | -2.73(-11.62%) |
Aug 06, 2015 | 23.93 | 24.30 | 23.44 | 23.50 | 3,198,854 | -0.53(-2.21%) |
Aug 05, 2015 | 24.19 | 24.77 | 24.00 | 24.03 | 2,410,303 | -0.18(-0.74%) |
Aug 04, 2015 | 23.89 | 24.23 | 23.64 | 24.21 | 2,227,701 | +0.32(+1.34%) |
Aug 03, 2015 | 24.45 | 24.60 | 23.62 | 23.89 | 1,661,342 | -0.63(-2.57%) |
Jul 31, 2015 | 24.20 | 24.67 | 23.91 | 24.52 | 2,029,109 | +0.40(+1.66%) |
Jul 30, 2015 | 23.37 | 24.26 | 22.12 | 24.12 | 2,383,921 | -0.56(-2.27%) |
Jul 29, 2015 | 24.29 | 24.96 | 24.16 | 24.68 | 2,043,819 | +0.60(+2.49%) |
Jul 28, 2015 | 24.11 | 24.29 | 23.62 | 24.08 | 2,134,347 | +0.13(+0.54%) |
Jul 27, 2015 | 24.08 | 24.21 | 23.86 | 23.95 | 1,626,490 | -0.36(-1.48%) |
Jul 24, 2015 | 24.24 | 24.49 | 24.05 | 24.31 | 1,631,023 | +0.01(+0.04%) |
Jul 23, 2015 | 24.48 | 24.59 | 24.19 | 24.30 | 1,686,682 | -0.21(-0.86%) |
Jul 22, 2015 | 25.49 | 25.79 | 24.18 | 24.51 | 3,845,239 | -1.26(-4.89%) |
Jul 21, 2015 | 25.67 | 26.24 | 25.66 | 25.77 | 1,595,551 | -0.15(-0.58%) |
Jul 20, 2015 | 26.10 | 26.11 | 25.77 | 25.92 | 1,554,820 | -0.10(-0.38%) |
Jul 17, 2015 | 26.24 | 26.36 | 25.94 | 26.02 | 2,132,206 | -0.31(-1.18%) |
Jul 16, 2015 | 26.97 | 26.97 | 26.32 | 26.33 | 2,066,786 | -0.44(-1.64%) |
Jul 15, 2015 | 26.97 | 27.13 | 26.66 | 26.77 | 782,131 | -0.18(-0.67%) |
Jul 14, 2015 | 27.19 | 27.21 | 26.77 | 26.95 | 664,112 | -0.05(-0.19%) |
Jul 13, 2015 | 26.75 | 27.04 | 26.53 | 27.00 | 1,203,272 | +0.48(+1.81%) |
Jul 10, 2015 | 26.92 | 27.04 | 26.29 | 26.52 | 1,655,601 | -0.22(-0.82%) |
Jul 09, 2015 | 26.94 | 27.15 | 26.72 | 26.74 | 1,030,228 | +0.02(+0.07%) |
Jul 08, 2015 | 27.05 | 27.43 | 26.43 | 26.72 | 1,447,789 | -0.33(-1.22%) |
Jul 07, 2015 | 26.64 | 27.17 | 26.21 | 27.05 | 2,033,938 | +0.49(+1.84%) |
Jul 06, 2015 | 26.36 | 26.90 | 26.07 | 26.56 | 6,388,843 | +0.16(+0.61%) |
Jul 02, 2015 | 26.32 | 26.40 | 26.40 | 26.40 | 2,244,900 | +0.08(+0.30%) |
Jul 01, 2015 | 27.25 | 27.27 | 26.22 | 26.32 | 2,789,107 | -0.66(-2.45%) |
Jun 30, 2015 | 27.19 | 27.51 | 26.94 | 26.98 | 1,940,021 | -0.19(-0.70%) |
Jun 29, 2015 | 27.50 | 27.77 | 27.10 | 27.17 | 1,978,744 | -0.75(-2.69%) |
Jun 26, 2015 | 28.00 | 28.17 | 27.66 | 27.92 | 6,337,520 | -0.08(-0.29%) |
Jun 25, 2015 | 27.97 | 28.26 | 27.82 | 28.00 | 1,251,672 | +0.00(+0.00%) |
Jun 24, 2015 | 28.19 | 28.34 | 27.87 | 28.00 | 1,085,131 | -0.31(-1.10%) |
Jun 23, 2015 | 28.21 | 28.65 | 27.90 | 28.31 | 1,806,028 | +0.29(+1.03%) |
Jun 22, 2015 | 27.88 | 28.29 | 27.88 | 28.02 | 1,786,389 | +0.12(+0.43%) |
Jun 19, 2015 | 28.09 | 28.10 | 27.85 | 27.90 | 1,912,668 | -0.11(-0.39%) |
Jun 18, 2015 | 28.08 | 28.30 | 27.81 | 28.01 | 2,059,362 | +0.14(+0.50%) |
Jun 17, 2015 | 28.38 | 28.72 | 27.86 | 27.87 | 1,765,816 | -0.37(-1.31%) |
Jun 16, 2015 | 28.00 | 28.32 | 27.95 | 28.24 | 1,267,492 | +0.18(+0.66%) |
Jun 15, 2015 | 27.45 | 28.17 | 27.36 | 28.05 | 1,467,873 | +0.54(+1.94%) |
Jun 12, 2015 | 27.54 | 27.90 | 27.44 | 27.52 | 947,437 | -0.05(-0.20%) |
Jun 11, 2015 | 27.84 | 27.92 | 27.50 | 27.57 | 1,318,247 | -0.08(-0.29%) |
Jun 10, 2015 | 27.53 | 27.70 | 27.27 | 27.66 | 1,371,642 | +0.23(+0.84%) |
Jun 09, 2015 | 28.00 | 27.58 | 26.98 | 27.43 | 1,529,093 | -0.15(-0.56%) |
Jun 08, 2015 | 29.07 | 29.07 | 27.49 | 27.58 | 2,740,558 | -1.54(-5.29%) |
Jun 05, 2015 | 29.17 | 29.35 | 28.86 | 29.12 | 630,817 | -0.06(-0.21%) |
Jun 04, 2015 | 29.15 | 29.35 | 28.89 | 29.18 | 1,276,643 | -0.02(-0.05%) |
Jun 03, 2015 | 29.96 | 30.00 | 29.17 | 29.20 | 2,396,247 | -0.79(-2.65%) |
Jun 02, 2015 | 30.42 | 30.66 | 29.91 | 29.99 | 1,717,221 | -0.47(-1.54%) |