Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.72 | 27.42 | 26.56 | 27.22 | 995,784 | +0.23(+0.85%) |
Aug 28, 2015 | 26.83 | 27.90 | 26.74 | 26.99 | 1,506,575 | +0.06(+0.22%) |
Aug 27, 2015 | 26.13 | 27.02 | 25.86 | 26.93 | 1,552,792 | +1.27(+4.95%) |
Aug 26, 2015 | 26.01 | 26.01 | 25.14 | 25.66 | 2,009,996 | +0.22(+0.86%) |
Aug 25, 2015 | 27.34 | 27.35 | 25.41 | 25.44 | 2,579,253 | -0.87(-3.31%) |
Aug 24, 2015 | 24.44 | 27.39 | 24.18 | 26.31 | 3,064,431 | +0.86(+3.38%) |
Aug 21, 2015 | 24.99 | 25.72 | 24.63 | 25.45 | 1,895,853 | +0.09(+0.35%) |
Aug 20, 2015 | 26.89 | 27.01 | 25.34 | 25.36 | 1,856,184 | -1.74(-6.42%) |
Aug 19, 2015 | 27.02 | 27.35 | 26.61 | 27.10 | 1,448,660 | +0.05(+0.18%) |
Aug 18, 2015 | 27.58 | 27.64 | 27.00 | 27.05 | 2,259,193 | -0.51(-1.85%) |
Aug 17, 2015 | 27.00 | 27.75 | 26.79 | 27.56 | 1,426,162 | +0.56(+2.07%) |
Aug 14, 2015 | 27.00 | 27.31 | 26.59 | 27.00 | 1,494,088 | +0.06(+0.22%) |
Aug 13, 2015 | 26.38 | 27.25 | 26.10 | 26.94 | 2,405,270 | +0.35(+1.32%) |
Aug 12, 2015 | 23.76 | 27.85 | 23.36 | 26.59 | 7,357,964 | +1.39(+5.52%) |
Aug 11, 2015 | 25.73 | 26.45 | 25.19 | 25.20 | 3,994,723 | -0.64(-2.48%) |
Aug 10, 2015 | 25.65 | 25.97 | 25.50 | 25.84 | 2,295,764 | +0.32(+1.25%) |
Aug 07, 2015 | 25.30 | 25.66 | 25.30 | 25.52 | 1,397,020 | +0.22(+0.87%) |
Aug 06, 2015 | 24.94 | 25.64 | 24.91 | 25.30 | 1,602,176 | +0.39(+1.57%) |
Aug 05, 2015 | 25.01 | 25.55 | 24.86 | 24.91 | 1,278,148 | +0.13(+0.52%) |
Aug 04, 2015 | 24.56 | 24.96 | 24.52 | 24.78 | 1,137,836 | +0.12(+0.49%) |
Aug 03, 2015 | 24.62 | 24.74 | 24.02 | 24.66 | 1,861,362 | +0.01(+0.04%) |
Jul 31, 2015 | 25.30 | 25.37 | 24.46 | 24.65 | 1,605,781 | -0.69(-2.72%) |
Jul 30, 2015 | 25.24 | 25.47 | 24.84 | 25.34 | 1,124,158 | +0.07(+0.28%) |
Jul 29, 2015 | 24.94 | 25.52 | 24.76 | 25.27 | 1,261,012 | +0.34(+1.36%) |
Jul 28, 2015 | 24.76 | 25.26 | 24.22 | 24.93 | 1,586,165 | +0.33(+1.34%) |
Jul 27, 2015 | 24.06 | 24.94 | 23.87 | 24.60 | 1,507,824 | +0.28(+1.15%) |
Jul 24, 2015 | 24.42 | 24.51 | 23.86 | 24.32 | 1,596,092 | -0.15(-0.61%) |
Jul 23, 2015 | 24.67 | 25.15 | 24.36 | 24.47 | 1,526,975 | -0.23(-0.93%) |
Jul 22, 2015 | 24.41 | 24.77 | 24.11 | 24.70 | 1,066,213 | -0.02(-0.08%) |
Jul 21, 2015 | 24.60 | 24.99 | 24.51 | 24.72 | 838,281 | +0.04(+0.16%) |
Jul 20, 2015 | 25.19 | 25.25 | 24.63 | 24.68 | 1,169,534 | -0.57(-2.26%) |
Jul 17, 2015 | 25.67 | 25.75 | 25.11 | 25.25 | 1,406,001 | -0.67(-2.58%) |
Jul 16, 2015 | 25.57 | 25.97 | 25.28 | 25.92 | 1,573,239 | +0.44(+1.73%) |
Jul 15, 2015 | 25.38 | 25.49 | 25.01 | 25.48 | 1,935,681 | +0.05(+0.20%) |
Jul 14, 2015 | 24.97 | 25.50 | 24.68 | 25.43 | 1,410,465 | +0.33(+1.31%) |
Jul 13, 2015 | 25.34 | 25.50 | 24.88 | 25.10 | 1,985,314 | -0.13(-0.52%) |
Jul 10, 2015 | 25.12 | 25.48 | 24.80 | 25.23 | 1,377,261 | +0.43(+1.73%) |
Jul 09, 2015 | 25.20 | 25.41 | 24.71 | 24.80 | 2,054,552 | -0.07(-0.28%) |
Jul 08, 2015 | 25.23 | 25.43 | 24.57 | 24.87 | 2,656,837 | -0.67(-2.62%) |
Jul 07, 2015 | 24.48 | 25.76 | 23.63 | 25.54 | 3,043,242 | +1.02(+4.16%) |
Jul 06, 2015 | 25.18 | 25.41 | 24.04 | 24.52 | 3,115,324 | -1.00(-3.92%) |
Jul 02, 2015 | 25.61 | 25.52 | 25.52 | 25.52 | 1,737,700 | -0.10(-0.39%) |
Jul 01, 2015 | 26.27 | 26.40 | 25.21 | 25.62 | 2,813,058 | -0.41(-1.58%) |
Jun 30, 2015 | 26.25 | 26.33 | 25.92 | 26.03 | 2,106,248 | +0.07(+0.27%) |
Jun 29, 2015 | 26.54 | 26.79 | 25.86 | 25.96 | 3,212,992 | -1.04(-3.85%) |
Jun 26, 2015 | 27.26 | 27.40 | 26.86 | 27.00 | 3,651,343 | -0.51(-1.85%) |
Jun 25, 2015 | 28.48 | 28.50 | 26.92 | 27.51 | 10,347,319 | -3.05(-9.98%) |
Jun 24, 2015 | 30.98 | 31.02 | 30.20 | 30.56 | 1,085,531 | -0.48(-1.55%) |
Jun 23, 2015 | 31.02 | 31.28 | 30.76 | 31.04 | 884,482 | +0.08(+0.26%) |
Jun 22, 2015 | 30.86 | 31.08 | 30.57 | 30.96 | 810,495 | +0.27(+0.88%) |
Jun 19, 2015 | 30.73 | 30.93 | 30.50 | 30.69 | 1,451,583 | -0.04(-0.13%) |
Jun 18, 2015 | 30.48 | 31.05 | 30.48 | 30.73 | 1,022,238 | +0.28(+0.92%) |
Jun 17, 2015 | 30.89 | 31.19 | 30.45 | 30.45 | 1,308,522 | -0.37(-1.20%) |
Jun 16, 2015 | 30.04 | 31.03 | 29.90 | 30.82 | 1,992,156 | +0.86(+2.87%) |
Jun 15, 2015 | 29.73 | 30.16 | 29.38 | 29.96 | 1,192,718 | -0.16(-0.53%) |
Jun 12, 2015 | 30.02 | 30.25 | 29.83 | 30.12 | 1,107,096 | -0.08(-0.26%) |
Jun 11, 2015 | 30.11 | 30.27 | 29.89 | 30.20 | 1,024,086 | +0.18(+0.60%) |
Jun 10, 2015 | 29.72 | 30.44 | 29.68 | 30.02 | 981,748 | +0.43(+1.45%) |
Jun 09, 2015 | 29.45 | 29.88 | 29.35 | 29.59 | 1,220,836 | +0.24(+0.82%) |
Jun 08, 2015 | 29.91 | 29.99 | 29.11 | 29.35 | 2,271,587 | -0.65(-2.17%) |
Jun 05, 2015 | 30.24 | 30.26 | 29.57 | 30.00 | 1,624,264 | -0.35(-1.15%) |
Jun 04, 2015 | 30.53 | 30.77 | 30.23 | 30.35 | 1,097,751 | -0.29(-0.93%) |
Jun 03, 2015 | 30.65 | 31.03 | 30.43 | 30.64 | 935,676 | +0.12(+0.41%) |
Jun 02, 2015 | 30.41 | 31.16 | 30.23 | 30.51 | 1,241,296 | -0.04(-0.15%) |