Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.17 | 28.17 | 27.78 | 27.88 | 3,249,434 | -0.38(-1.35%) |
Aug 28, 2015 | 27.77 | 28.37 | 27.61 | 28.26 | 4,862,874 | +0.37(+1.34%) |
Aug 27, 2015 | 27.62 | 28.00 | 27.27 | 27.89 | 4,966,995 | +0.74(+2.71%) |
Aug 26, 2015 | 26.97 | 27.22 | 26.46 | 27.15 | 6,514,620 | +0.86(+3.27%) |
Aug 25, 2015 | 27.94 | 28.15 | 26.27 | 26.29 | 8,223,557 | -0.86(-3.17%) |
Aug 24, 2015 | 27.18 | 28.05 | 26.60 | 27.15 | 7,631,234 | -1.49(-5.19%) |
Aug 21, 2015 | 29.45 | 29.60 | 28.63 | 28.64 | 6,478,379 | -1.11(-3.72%) |
Aug 20, 2015 | 30.16 | 30.16 | 29.73 | 29.74 | 4,118,735 | -0.65(-2.13%) |
Aug 19, 2015 | 30.59 | 30.61 | 30.12 | 30.39 | 3,198,644 | -0.37(-1.22%) |
Aug 18, 2015 | 30.93 | 31.00 | 30.73 | 30.77 | 3,151,492 | -0.36(-1.16%) |
Aug 17, 2015 | 30.54 | 31.16 | 30.38 | 31.13 | 3,952,026 | +0.55(+1.80%) |
Aug 14, 2015 | 30.20 | 30.65 | 30.18 | 30.58 | 3,971,115 | +0.28(+0.94%) |
Aug 13, 2015 | 30.44 | 30.53 | 30.27 | 30.29 | 3,739,133 | -0.18(-0.59%) |
Aug 12, 2015 | 30.08 | 30.49 | 29.81 | 30.47 | 4,789,630 | +0.18(+0.60%) |
Aug 11, 2015 | 30.43 | 30.61 | 30.13 | 30.29 | 5,189,823 | -0.46(-1.50%) |
Aug 10, 2015 | 30.62 | 30.91 | 30.62 | 30.76 | 2,695,833 | +0.29(+0.95%) |
Aug 07, 2015 | 30.23 | 30.57 | 30.14 | 30.47 | 4,085,165 | +0.17(+0.57%) |
Aug 06, 2015 | 30.64 | 30.80 | 30.12 | 30.29 | 3,249,860 | -0.33(-1.09%) |
Aug 05, 2015 | 30.60 | 30.87 | 30.42 | 30.63 | 4,742,337 | +0.24(+0.80%) |
Aug 04, 2015 | 30.19 | 30.58 | 30.18 | 30.38 | 3,575,784 | +0.04(+0.15%) |
Aug 03, 2015 | 30.68 | 30.68 | 30.01 | 30.34 | 3,379,249 | -0.34(-1.11%) |
Jul 31, 2015 | 30.56 | 30.83 | 30.47 | 30.68 | 4,302,446 | +0.26(+0.84%) |
Jul 30, 2015 | 29.97 | 30.45 | 29.97 | 30.42 | 4,996,478 | +0.31(+1.02%) |
Jul 29, 2015 | 30.61 | 30.88 | 29.56 | 30.11 | 10,947,640 | -1.12(-3.57%) |
Jul 28, 2015 | 30.49 | 31.38 | 30.46 | 31.23 | 5,305,213 | +0.88(+2.89%) |
Jul 27, 2015 | 30.32 | 30.76 | 30.29 | 30.35 | 4,618,870 | -0.25(-0.82%) |
Jul 24, 2015 | 30.99 | 31.18 | 30.47 | 30.60 | 4,335,526 | -0.55(-1.77%) |
Jul 23, 2015 | 31.29 | 31.47 | 31.03 | 31.15 | 4,169,821 | -0.13(-0.41%) |
Jul 22, 2015 | 31.40 | 31.72 | 31.10 | 31.28 | 6,304,072 | +0.46(+1.50%) |
Jul 21, 2015 | 31.01 | 31.06 | 30.67 | 30.82 | 3,813,938 | -0.36(-1.15%) |
Jul 20, 2015 | 30.65 | 31.34 | 30.65 | 31.18 | 5,059,558 | +0.65(+2.12%) |
Jul 17, 2015 | 30.69 | 30.83 | 30.46 | 30.53 | 3,958,864 | -0.30(-0.98%) |
Jul 16, 2015 | 30.23 | 31.04 | 30.23 | 30.83 | 5,444,166 | +0.57(+1.88%) |
Jul 15, 2015 | 30.59 | 30.66 | 30.09 | 30.26 | 4,329,758 | -0.34(-1.11%) |
Jul 14, 2015 | 30.57 | 30.76 | 30.54 | 30.60 | 3,644,405 | -0.03(-0.10%) |
Jul 13, 2015 | 30.33 | 30.68 | 30.28 | 30.63 | 3,795,486 | +0.55(+1.83%) |
Jul 10, 2015 | 30.21 | 30.34 | 29.98 | 30.08 | 4,021,050 | +0.22(+0.73%) |
Jul 09, 2015 | 30.36 | 30.39 | 29.85 | 29.86 | 4,150,275 | -0.14(-0.47%) |
Jul 08, 2015 | 30.41 | 30.56 | 29.98 | 30.01 | 4,245,141 | -0.76(-2.46%) |
Jul 07, 2015 | 30.59 | 30.79 | 30.11 | 30.76 | 4,748,850 | +0.21(+0.69%) |
Jul 06, 2015 | 30.54 | 30.86 | 30.41 | 30.55 | 4,078,457 | -0.19(-0.60%) |
Jul 02, 2015 | 31.11 | 30.74 | 30.74 | 30.74 | 4,284,517 | -0.38(-1.22%) |
Jul 01, 2015 | 30.77 | 31.22 | 30.70 | 31.11 | 4,373,778 | +0.62(+2.02%) |
Jun 30, 2015 | 30.90 | 31.01 | 30.37 | 30.50 | 5,352,337 | -0.07(-0.23%) |
Jun 29, 2015 | 30.81 | 30.92 | 30.55 | 30.57 | 6,613,449 | -0.35(-1.14%) |
Jun 26, 2015 | 31.15 | 31.24 | 30.90 | 30.92 | 13,185,936 | -0.08(-0.25%) |
Jun 25, 2015 | 31.47 | 31.55 | 30.99 | 31.00 | 6,885,498 | -0.46(-1.47%) |
Jun 24, 2015 | 31.59 | 31.91 | 31.43 | 31.46 | 4,561,958 | -0.13(-0.43%) |
Jun 23, 2015 | 31.91 | 32.08 | 31.52 | 31.59 | 5,582,298 | -0.24(-0.74%) |
Jun 22, 2015 | 31.63 | 32.33 | 31.22 | 31.83 | 13,062,654 | -0.94(-2.87%) |
Jun 19, 2015 | 32.65 | 33.21 | 32.65 | 32.77 | 5,693,479 | +0.06(+0.20%) |
Jun 18, 2015 | 32.77 | 32.93 | 32.55 | 32.71 | 3,897,257 | +0.08(+0.24%) |
Jun 17, 2015 | 32.44 | 32.71 | 32.31 | 32.63 | 3,626,440 | +0.24(+0.75%) |
Jun 16, 2015 | 32.45 | 32.61 | 32.23 | 32.39 | 3,514,072 | -0.02(-0.06%) |
Jun 15, 2015 | 32.52 | 32.60 | 32.31 | 32.41 | 2,998,453 | -0.37(-1.13%) |
Jun 12, 2015 | 32.94 | 33.06 | 32.78 | 32.78 | 3,171,980 | -0.26(-0.78%) |
Jun 11, 2015 | 32.66 | 33.16 | 32.61 | 33.04 | 4,760,305 | +0.42(+1.28%) |
Jun 10, 2015 | 32.50 | 32.82 | 32.38 | 32.62 | 5,028,686 | +0.35(+1.07%) |
Jun 09, 2015 | 32.27 | 32.50 | 32.23 | 32.27 | 4,134,603 | -0.11(-0.34%) |
Jun 08, 2015 | 32.62 | 32.77 | 32.36 | 32.38 | 4,261,747 | -0.41(-1.25%) |
Jun 05, 2015 | 32.58 | 32.98 | 32.43 | 32.79 | 3,009,214 | +0.01(+0.04%) |
Jun 04, 2015 | 32.58 | 32.81 | 32.53 | 32.78 | 3,693,905 | -0.06(-0.18%) |
Jun 03, 2015 | 32.84 | 32.96 | 32.65 | 32.84 | 3,548,377 | +0.04(+0.14%) |
Jun 02, 2015 | 33.17 | 33.23 | 32.72 | 32.79 | 5,040,790 | -0.42(-1.25%) |