Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.39 | 27.46 | 27.19 | 27.33 | 378,320 | -0.14(-0.51%) |
Aug 28, 2015 | 27.40 | 27.56 | 27.35 | 27.47 | 270,354 | -0.00(-0.01%) |
Aug 27, 2015 | 27.10 | 27.51 | 26.97 | 27.48 | 936,551 | +0.64(+2.39%) |
Aug 26, 2015 | 26.16 | 26.86 | 26.07 | 26.83 | 844,685 | +0.93(+3.60%) |
Aug 25, 2015 | 26.71 | 27.31 | 25.89 | 25.90 | 565,538 | -0.45(-1.72%) |
Aug 24, 2015 | 27.17 | 27.17 | 17.96 | 26.36 | 1,575,724 | -1.10(-4.00%) |
Aug 21, 2015 | 27.97 | 28.10 | 27.44 | 27.45 | 659,632 | -0.77(-2.74%) |
Aug 20, 2015 | 28.54 | 28.57 | 28.23 | 28.23 | 226,179 | -0.50(-1.74%) |
Aug 19, 2015 | 28.88 | 28.95 | 28.61 | 28.73 | 80,962 | -0.25(-0.85%) |
Aug 18, 2015 | 29.00 | 29.05 | 28.95 | 28.98 | 171,907 | -0.09(-0.30%) |
Aug 17, 2015 | 28.84 | 29.06 | 28.76 | 29.06 | 212,721 | +0.13(+0.44%) |
Aug 14, 2015 | 28.81 | 28.94 | 28.79 | 28.94 | 153,584 | +0.10(+0.34%) |
Aug 13, 2015 | 28.88 | 28.94 | 28.77 | 28.84 | 196,215 | -0.04(-0.13%) |
Aug 12, 2015 | 28.63 | 28.91 | 28.45 | 28.87 | 152,266 | +0.07(+0.24%) |
Aug 11, 2015 | 28.85 | 28.87 | 28.71 | 28.81 | 116,491 | -0.28(-0.96%) |
Aug 10, 2015 | 28.87 | 29.09 | 28.87 | 29.08 | 116,231 | +0.37(+1.27%) |
Aug 07, 2015 | 28.79 | 28.79 | 28.63 | 28.72 | 94,652 | -0.10(-0.36%) |
Aug 06, 2015 | 28.96 | 28.96 | 28.69 | 28.82 | 120,182 | -0.13(-0.44%) |
Aug 05, 2015 | 29.02 | 29.13 | 28.93 | 28.95 | 99,076 | +0.08(+0.28%) |
Aug 04, 2015 | 28.95 | 29.00 | 28.84 | 28.87 | 76,940 | -0.07(-0.23%) |
Aug 03, 2015 | 29.07 | 29.07 | 28.84 | 28.94 | 96,351 | -0.12(-0.42%) |
Jul 31, 2015 | 29.21 | 29.21 | 29.04 | 29.06 | 154,219 | -0.09(-0.30%) |
Jul 30, 2015 | 29.09 | 29.17 | 29.04 | 29.15 | 623,454 | -0.02(-0.05%) |
Jul 29, 2015 | 28.95 | 29.20 | 28.95 | 29.16 | 657,679 | +0.23(+0.80%) |
Jul 28, 2015 | 28.72 | 28.97 | 28.63 | 28.93 | 135,073 | +0.34(+1.20%) |
Jul 27, 2015 | 28.56 | 28.67 | 28.51 | 28.59 | 160,258 | -0.13(-0.46%) |
Jul 24, 2015 | 29.02 | 29.02 | 28.71 | 28.72 | 139,622 | -0.26(-0.90%) |
Jul 23, 2015 | 29.21 | 29.21 | 28.96 | 28.98 | 125,793 | -0.16(-0.54%) |
Jul 22, 2015 | 29.11 | 29.21 | 29.11 | 29.14 | 101,945 | -0.13(-0.46%) |
Jul 21, 2015 | 29.36 | 29.40 | 29.22 | 29.28 | 125,738 | -0.16(-0.55%) |
Jul 20, 2015 | 29.48 | 29.48 | 29.38 | 29.44 | 100,061 | +0.02(+0.05%) |
Jul 17, 2015 | 29.48 | 29.48 | 29.37 | 29.42 | 121,793 | -0.10(-0.32%) |
Jul 16, 2015 | 29.46 | 29.53 | 29.46 | 29.52 | 135,620 | +0.22(+0.76%) |
Jul 15, 2015 | 29.34 | 29.39 | 29.26 | 29.30 | 81,992 | -0.06(-0.20%) |
Jul 14, 2015 | 29.23 | 29.39 | 29.23 | 29.36 | 123,491 | +0.10(+0.33%) |
Jul 13, 2015 | 29.16 | 29.28 | 29.16 | 29.26 | 140,740 | +0.25(+0.87%) |
Jul 10, 2015 | 28.95 | 29.05 | 28.89 | 29.01 | 114,531 | +0.33(+1.13%) |
Jul 09, 2015 | 28.98 | 29.04 | 28.68 | 28.68 | 146,325 | +0.01(+0.04%) |
Jul 08, 2015 | 28.89 | 28.92 | 28.65 | 28.67 | 160,825 | -0.42(-1.43%) |
Jul 07, 2015 | 28.90 | 29.13 | 28.59 | 29.09 | 228,010 | +0.23(+0.81%) |
Jul 06, 2015 | 28.73 | 28.94 | 28.73 | 28.85 | 99,244 | -0.10(-0.33%) |
Jul 02, 2015 | 29.00 | 28.95 | 28.95 | 28.95 | 117,010 | +0.00(+0.00%) |
Jul 01, 2015 | 28.98 | 28.98 | 28.84 | 28.95 | 237,820 | +0.20(+0.70%) |
Jun 30, 2015 | 28.94 | 29.00 | 28.67 | 28.75 | 459,454 | +0.04(+0.14%) |
Jun 29, 2015 | 29.02 | 29.14 | 28.71 | 28.71 | 144,600 | -0.58(-1.99%) |
Jun 26, 2015 | 29.29 | 29.33 | 29.19 | 29.29 | 145,370 | +0.04(+0.14%) |
Jun 25, 2015 | 29.40 | 29.43 | 29.23 | 29.25 | 551,591 | -0.11(-0.36%) |
Jun 24, 2015 | 29.53 | 29.57 | 29.35 | 29.36 | 238,055 | -0.20(-0.67%) |
Jun 23, 2015 | 29.62 | 29.63 | 29.51 | 29.55 | 123,208 | -0.00(-0.01%) |
Jun 22, 2015 | 29.60 | 29.68 | 29.55 | 29.56 | 281,671 | +0.16(+0.53%) |
Jun 19, 2015 | 29.54 | 29.54 | 29.40 | 29.40 | 98,442 | -0.17(-0.59%) |
Jun 18, 2015 | 29.35 | 29.65 | 29.35 | 29.58 | 148,466 | +0.28(+0.96%) |
Jun 17, 2015 | 29.26 | 29.35 | 29.13 | 29.30 | 169,762 | +0.07(+0.24%) |
Jun 16, 2015 | 29.05 | 29.23 | 29.04 | 29.22 | 252,973 | +0.19(+0.67%) |
Jun 15, 2015 | 29.05 | 29.06 | 28.93 | 29.03 | 215,036 | -0.15(-0.53%) |
Jun 12, 2015 | 29.28 | 29.28 | 29.14 | 29.18 | 125,598 | -0.20(-0.69%) |
Jun 11, 2015 | 29.41 | 29.48 | 29.37 | 29.39 | 185,571 | +0.04(+0.15%) |
Jun 10, 2015 | 29.16 | 29.38 | 29.16 | 29.34 | 154,207 | +0.33(+1.13%) |
Jun 09, 2015 | 28.99 | 29.11 | 28.94 | 29.01 | 195,257 | +0.00(+0.00%) |
Jun 08, 2015 | 29.12 | 29.13 | 29.00 | 29.01 | 152,715 | -0.12(-0.41%) |
Jun 05, 2015 | 29.26 | 29.28 | 29.12 | 29.13 | 213,181 | -0.11(-0.39%) |
Jun 04, 2015 | 29.39 | 29.45 | 29.22 | 29.25 | 159,773 | -0.24(-0.81%) |
Jun 03, 2015 | 29.54 | 29.62 | 29.46 | 29.48 | 835,090 | +0.02(+0.08%) |
Jun 02, 2015 | 29.43 | 29.56 | 29.34 | 29.46 | 1,398,489 | -0.03(-0.11%) |