Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.77 | 27.09 | 26.66 | 26.96 | 311,956 | +0.08(+0.28%) |
Aug 28, 2015 | 26.92 | 26.98 | 26.63 | 26.88 | 410,815 | -0.13(-0.47%) |
Aug 27, 2015 | 27.18 | 27.26 | 26.57 | 27.01 | 510,765 | -0.02(-0.06%) |
Aug 26, 2015 | 26.97 | 27.06 | 26.24 | 27.02 | 501,348 | +0.49(+1.84%) |
Aug 25, 2015 | 27.58 | 27.62 | 26.52 | 26.54 | 370,687 | -0.29(-1.07%) |
Aug 24, 2015 | 26.74 | 27.58 | 26.44 | 26.82 | 540,448 | -0.91(-3.28%) |
Aug 21, 2015 | 27.30 | 27.87 | 26.88 | 27.73 | 420,400 | -0.03(-0.09%) |
Aug 20, 2015 | 27.93 | 28.01 | 27.76 | 27.76 | 138,882 | -0.41(-1.46%) |
Aug 19, 2015 | 28.22 | 28.38 | 28.04 | 28.17 | 88,905 | -0.26(-0.92%) |
Aug 18, 2015 | 28.38 | 28.63 | 28.34 | 28.43 | 252,931 | -0.03(-0.12%) |
Aug 17, 2015 | 28.23 | 28.54 | 28.04 | 28.46 | 139,605 | +0.11(+0.39%) |
Aug 14, 2015 | 27.89 | 28.41 | 27.54 | 28.36 | 239,139 | +0.56(+2.03%) |
Aug 13, 2015 | 27.84 | 28.00 | 27.61 | 27.79 | 155,701 | -0.05(-0.18%) |
Aug 12, 2015 | 27.86 | 27.97 | 27.40 | 27.84 | 213,218 | -0.22(-0.78%) |
Aug 11, 2015 | 28.02 | 28.10 | 27.92 | 28.06 | 197,692 | -0.18(-0.63%) |
Aug 10, 2015 | 27.96 | 28.26 | 27.96 | 28.24 | 241,485 | +0.42(+1.51%) |
Aug 07, 2015 | 27.82 | 27.97 | 27.65 | 27.82 | 236,923 | -0.15(-0.54%) |
Aug 06, 2015 | 28.03 | 28.50 | 27.86 | 27.97 | 276,994 | -0.03(-0.09%) |
Aug 05, 2015 | 27.91 | 28.19 | 27.56 | 27.99 | 265,576 | +0.26(+0.94%) |
Aug 04, 2015 | 27.66 | 27.99 | 27.52 | 27.73 | 264,564 | +0.05(+0.18%) |
Aug 03, 2015 | 27.76 | 27.91 | 27.37 | 27.68 | 282,285 | -0.08(-0.27%) |
Jul 31, 2015 | 27.87 | 28.05 | 27.63 | 27.76 | 227,455 | -0.03(-0.09%) |
Jul 30, 2015 | 27.63 | 27.96 | 27.55 | 27.78 | 300,163 | +0.04(+0.15%) |
Jul 29, 2015 | 27.39 | 27.79 | 27.21 | 27.74 | 265,867 | +0.30(+1.10%) |
Jul 28, 2015 | 27.38 | 27.50 | 27.03 | 27.44 | 237,211 | +0.18(+0.65%) |
Jul 27, 2015 | 27.05 | 27.33 | 27.03 | 27.26 | 276,355 | +0.10(+0.37%) |
Jul 24, 2015 | 27.45 | 27.46 | 27.15 | 27.16 | 317,177 | -0.29(-1.04%) |
Jul 23, 2015 | 27.63 | 27.66 | 27.22 | 27.45 | 231,956 | -0.19(-0.67%) |
Jul 22, 2015 | 27.17 | 27.65 | 27.17 | 27.63 | 160,395 | +0.43(+1.58%) |
Jul 21, 2015 | 27.42 | 27.57 | 27.11 | 27.20 | 141,852 | -0.23(-0.83%) |
Jul 20, 2015 | 27.47 | 27.47 | 27.34 | 27.43 | 145,474 | -0.04(-0.15%) |
Jul 17, 2015 | 27.61 | 27.64 | 27.40 | 27.47 | 207,536 | -0.09(-0.34%) |
Jul 16, 2015 | 27.49 | 27.65 | 27.45 | 27.56 | 191,442 | +0.26(+0.96%) |
Jul 15, 2015 | 27.54 | 27.54 | 27.19 | 27.30 | 198,236 | -0.20(-0.73%) |
Jul 14, 2015 | 27.31 | 27.56 | 27.20 | 27.50 | 145,610 | +0.16(+0.59%) |
Jul 13, 2015 | 27.29 | 27.59 | 27.10 | 27.34 | 471,813 | +0.25(+0.93%) |
Jul 10, 2015 | 27.00 | 27.24 | 26.79 | 27.09 | 772,103 | +0.34(+1.26%) |
Jul 09, 2015 | 27.24 | 27.32 | 26.71 | 26.76 | 617,277 | -0.21(-0.78%) |
Jul 08, 2015 | 26.88 | 27.18 | 26.82 | 26.97 | 286,051 | -0.06(-0.22%) |
Jul 07, 2015 | 27.31 | 27.31 | 26.85 | 27.02 | 247,484 | -0.27(-0.99%) |
Jul 06, 2015 | 27.32 | 27.56 | 27.18 | 27.29 | 176,610 | -0.19(-0.70%) |
Jul 02, 2015 | 27.68 | 27.49 | 27.49 | 27.49 | 444,097 | -0.13(-0.46%) |
Jul 01, 2015 | 27.83 | 27.98 | 27.51 | 27.61 | 277,821 | -0.07(-0.24%) |
Jun 30, 2015 | 27.93 | 28.21 | 27.59 | 27.68 | 504,528 | +0.15(+0.55%) |
Jun 29, 2015 | 27.77 | 28.03 | 27.51 | 27.53 | 297,603 | -0.39(-1.41%) |
Jun 26, 2015 | 28.13 | 28.19 | 27.77 | 27.92 | 575,850 | -0.18(-0.66%) |
Jun 25, 2015 | 27.99 | 28.22 | 27.87 | 28.11 | 287,855 | +0.16(+0.57%) |
Jun 24, 2015 | 28.13 | 28.22 | 27.81 | 27.95 | 236,610 | -0.22(-0.77%) |
Jun 23, 2015 | 28.04 | 28.19 | 27.91 | 28.17 | 348,498 | +0.16(+0.57%) |
Jun 22, 2015 | 28.07 | 28.23 | 27.94 | 28.01 | 147,344 | +0.07(+0.24%) |
Jun 19, 2015 | 27.93 | 28.06 | 27.66 | 27.94 | 300,475 | +0.05(+0.18%) |
Jun 18, 2015 | 27.61 | 27.98 | 27.59 | 27.89 | 238,078 | +0.37(+1.34%) |
Jun 17, 2015 | 27.67 | 27.72 | 27.45 | 27.52 | 119,483 | -0.10(-0.36%) |
Jun 16, 2015 | 27.51 | 27.63 | 27.28 | 27.62 | 200,779 | +0.06(+0.21%) |
Jun 15, 2015 | 27.50 | 27.61 | 26.98 | 27.56 | 234,537 | -0.12(-0.42%) |
Jun 12, 2015 | 27.82 | 27.82 | 27.53 | 27.68 | 167,740 | -0.24(-0.87%) |
Jun 11, 2015 | 27.87 | 28.03 | 27.64 | 27.92 | 216,933 | +0.07(+0.24%) |
Jun 10, 2015 | 27.67 | 28.01 | 27.66 | 27.86 | 261,805 | +0.28(+1.00%) |
Jun 09, 2015 | 27.24 | 27.61 | 27.09 | 27.58 | 169,050 | +0.30(+1.11%) |
Jun 08, 2015 | 27.40 | 27.61 | 27.27 | 27.28 | 250,433 | -0.13(-0.49%) |
Jun 05, 2015 | 27.41 | 27.66 | 27.25 | 27.41 | 255,604 | +0.00(+0.00%) |
Jun 04, 2015 | 27.66 | 27.66 | 27.25 | 27.41 | 188,195 | -0.38(-1.36%) |
Jun 03, 2015 | 27.27 | 27.91 | 26.86 | 27.79 | 591,003 | +0.65(+2.38%) |
Jun 02, 2015 | 27.18 | 27.22 | 26.99 | 27.14 | 189,764 | -0.09(-0.34%) |