Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.34 | 29.43 | 28.81 | 29.26 | 6,038,041 | -0.20(-0.67%) |
Aug 28, 2015 | 29.67 | 29.72 | 28.89 | 29.45 | 5,421,725 | -0.31(-1.03%) |
Aug 27, 2015 | 29.45 | 29.77 | 29.24 | 29.76 | 3,806,775 | +0.49(+1.66%) |
Aug 26, 2015 | 29.25 | 29.40 | 28.76 | 29.27 | 6,588,575 | +0.28(+0.95%) |
Aug 25, 2015 | 30.11 | 30.46 | 28.85 | 29.00 | 8,530,431 | -0.55(-1.87%) |
Aug 24, 2015 | 29.80 | 30.41 | 29.35 | 29.55 | 8,675,963 | -1.01(-3.31%) |
Aug 21, 2015 | 31.23 | 31.39 | 30.54 | 30.56 | 6,579,531 | -0.84(-2.69%) |
Aug 20, 2015 | 31.37 | 31.92 | 31.21 | 31.40 | 4,402,706 | -0.20(-0.64%) |
Aug 19, 2015 | 31.16 | 31.74 | 30.97 | 31.61 | 3,258,786 | +0.33(+1.05%) |
Aug 18, 2015 | 31.26 | 31.31 | 31.04 | 31.28 | 2,960,937 | -0.09(-0.28%) |
Aug 17, 2015 | 31.15 | 31.51 | 31.09 | 31.37 | 3,482,156 | +0.17(+0.56%) |
Aug 14, 2015 | 30.73 | 31.21 | 30.64 | 31.19 | 2,812,784 | +0.44(+1.42%) |
Aug 13, 2015 | 30.75 | 30.92 | 30.38 | 30.76 | 5,640,463 | -0.14(-0.45%) |
Aug 12, 2015 | 30.78 | 31.33 | 30.71 | 30.89 | 7,411,970 | +0.02(+0.07%) |
Aug 11, 2015 | 30.46 | 31.10 | 30.43 | 30.87 | 5,430,980 | +0.40(+1.31%) |
Aug 10, 2015 | 30.81 | 30.89 | 30.33 | 30.47 | 3,855,099 | -0.38(-1.23%) |
Aug 07, 2015 | 30.18 | 30.90 | 30.01 | 30.85 | 4,439,575 | +0.61(+2.02%) |
Aug 06, 2015 | 29.91 | 30.28 | 29.60 | 30.24 | 5,217,084 | +0.30(+1.00%) |
Aug 05, 2015 | 29.71 | 30.01 | 29.62 | 29.94 | 4,950,262 | +0.40(+1.35%) |
Aug 04, 2015 | 30.17 | 30.17 | 29.49 | 29.54 | 3,369,603 | -0.72(-2.38%) |
Aug 03, 2015 | 30.41 | 30.51 | 30.09 | 30.26 | 3,599,718 | -0.03(-0.10%) |
Jul 31, 2015 | 30.12 | 30.61 | 29.83 | 30.29 | 5,593,061 | +0.30(+0.99%) |
Jul 30, 2015 | 29.42 | 30.03 | 29.36 | 29.99 | 4,717,693 | +0.42(+1.43%) |
Jul 29, 2015 | 29.23 | 29.60 | 29.04 | 29.57 | 4,618,141 | +0.28(+0.94%) |
Jul 28, 2015 | 29.21 | 29.40 | 29.06 | 29.29 | 4,546,327 | +0.08(+0.27%) |
Jul 27, 2015 | 28.92 | 29.35 | 28.92 | 29.21 | 3,488,065 | +0.30(+1.03%) |
Jul 24, 2015 | 28.93 | 29.03 | 28.82 | 28.92 | 3,065,272 | +0.01(+0.05%) |
Jul 23, 2015 | 29.61 | 29.61 | 28.65 | 28.90 | 4,316,264 | -0.73(-2.45%) |
Jul 22, 2015 | 29.51 | 29.81 | 29.44 | 29.63 | 4,356,812 | +0.20(+0.67%) |
Jul 21, 2015 | 29.97 | 30.04 | 29.29 | 29.43 | 3,900,140 | -0.62(-2.06%) |
Jul 20, 2015 | 30.08 | 30.14 | 29.87 | 30.05 | 4,025,505 | -0.05(-0.17%) |
Jul 17, 2015 | 30.46 | 30.46 | 30.02 | 30.10 | 3,468,303 | -0.35(-1.15%) |
Jul 16, 2015 | 29.86 | 30.47 | 29.84 | 30.45 | 2,494,305 | +0.61(+2.05%) |
Jul 15, 2015 | 29.72 | 29.84 | 29.54 | 29.84 | 3,213,155 | +0.12(+0.42%) |
Jul 14, 2015 | 29.78 | 30.05 | 29.62 | 29.72 | 3,380,042 | -0.07(-0.24%) |
Jul 13, 2015 | 30.12 | 30.12 | 29.56 | 29.79 | 2,689,832 | -0.20(-0.68%) |
Jul 10, 2015 | 29.93 | 30.27 | 29.80 | 29.99 | 4,388,410 | +0.04(+0.15%) |
Jul 09, 2015 | 30.17 | 30.40 | 29.80 | 29.95 | 4,537,189 | -0.13(-0.44%) |
Jul 08, 2015 | 30.18 | 30.40 | 29.99 | 30.08 | 5,845,736 | -0.19(-0.62%) |
Jul 07, 2015 | 29.50 | 30.37 | 29.45 | 30.27 | 5,275,535 | +0.95(+3.25%) |
Jul 06, 2015 | 28.92 | 29.35 | 28.87 | 29.32 | 3,641,703 | +0.28(+0.98%) |
Jul 02, 2015 | 28.86 | 29.03 | 29.03 | 29.03 | 3,758,782 | +0.36(+1.24%) |
Jul 01, 2015 | 28.60 | 28.73 | 28.49 | 28.68 | 3,549,460 | +0.12(+0.43%) |
Jun 30, 2015 | 28.71 | 28.71 | 28.43 | 28.55 | 5,425,215 | +0.04(+0.15%) |
Jun 29, 2015 | 28.71 | 29.22 | 28.49 | 28.51 | 5,567,165 | -0.27(-0.93%) |
Jun 26, 2015 | 28.42 | 28.80 | 28.30 | 28.78 | 5,606,134 | +0.33(+1.15%) |
Jun 25, 2015 | 28.94 | 28.94 | 28.38 | 28.45 | 5,501,775 | -0.34(-1.19%) |
Jun 24, 2015 | 29.21 | 29.30 | 28.79 | 28.79 | 4,576,615 | -0.41(-1.39%) |
Jun 23, 2015 | 29.77 | 29.84 | 29.15 | 29.20 | 3,036,972 | -0.40(-1.35%) |
Jun 22, 2015 | 29.88 | 29.95 | 29.53 | 29.60 | 3,448,148 | -0.20(-0.66%) |
Jun 19, 2015 | 29.90 | 30.11 | 29.79 | 29.80 | 5,008,246 | -0.14(-0.46%) |
Jun 18, 2015 | 29.40 | 30.01 | 29.38 | 29.93 | 4,729,682 | +0.50(+1.70%) |
Jun 17, 2015 | 29.32 | 29.45 | 29.08 | 29.43 | 3,778,464 | +0.22(+0.75%) |
Jun 16, 2015 | 28.99 | 29.24 | 28.79 | 29.21 | 2,659,461 | +0.13(+0.45%) |
Jun 15, 2015 | 28.84 | 29.21 | 28.72 | 29.08 | 3,702,328 | +0.23(+0.78%) |
Jun 12, 2015 | 29.21 | 29.32 | 28.84 | 28.86 | 2,583,453 | -0.51(-1.73%) |
Jun 11, 2015 | 29.40 | 29.54 | 29.20 | 29.37 | 5,053,046 | +0.12(+0.40%) |
Jun 10, 2015 | 29.35 | 29.61 | 29.24 | 29.25 | 4,776,163 | +0.07(+0.25%) |
Jun 09, 2015 | 29.15 | 29.36 | 29.09 | 29.18 | 3,610,944 | +0.00(+0.00%) |
Jun 08, 2015 | 29.31 | 29.42 | 29.18 | 29.18 | 4,673,365 | -0.20(-0.67%) |
Jun 05, 2015 | 29.35 | 29.42 | 29.13 | 29.37 | 5,737,761 | -0.08(-0.27%) |
Jun 04, 2015 | 29.66 | 29.88 | 29.39 | 29.45 | 4,100,960 | -0.31(-1.04%) |
Jun 03, 2015 | 30.44 | 30.50 | 29.56 | 29.76 | 4,685,690 | -0.68(-2.25%) |
Jun 02, 2015 | 30.71 | 30.78 | 30.27 | 30.45 | 3,906,136 | -0.45(-1.44%) |