Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.55 | 26.68 | 26.14 | 26.37 | 847,449 | -0.24(-0.90%) |
Aug 28, 2015 | 26.73 | 27.02 | 26.46 | 26.61 | 457,661 | -0.30(-1.11%) |
Aug 27, 2015 | 26.71 | 27.01 | 26.27 | 26.91 | 698,747 | +0.48(+1.80%) |
Aug 26, 2015 | 25.99 | 26.62 | 25.73 | 26.43 | 765,817 | +0.95(+3.75%) |
Aug 25, 2015 | 26.16 | 26.61 | 25.45 | 25.48 | 947,954 | +0.04(+0.16%) |
Aug 24, 2015 | 25.19 | 26.35 | 24.39 | 25.44 | 943,438 | -1.17(-4.40%) |
Aug 21, 2015 | 27.06 | 27.29 | 26.45 | 26.61 | 1,131,506 | -0.87(-3.17%) |
Aug 20, 2015 | 28.38 | 28.58 | 27.40 | 27.48 | 823,051 | -1.25(-4.35%) |
Aug 19, 2015 | 28.31 | 29.05 | 28.04 | 28.73 | 765,822 | +0.29(+1.02%) |
Aug 18, 2015 | 28.50 | 28.62 | 28.05 | 28.44 | 678,134 | -0.09(-0.32%) |
Aug 17, 2015 | 28.27 | 28.65 | 27.91 | 28.53 | 682,925 | +0.30(+1.06%) |
Aug 14, 2015 | 27.51 | 28.30 | 27.41 | 28.23 | 744,398 | +0.59(+2.15%) |
Aug 13, 2015 | 27.44 | 27.74 | 27.36 | 27.64 | 488,635 | +0.14(+0.49%) |
Aug 12, 2015 | 28.02 | 28.02 | 27.26 | 27.50 | 684,382 | -0.73(-2.59%) |
Aug 11, 2015 | 28.10 | 28.34 | 27.79 | 28.23 | 473,284 | -0.04(-0.14%) |
Aug 10, 2015 | 27.67 | 28.65 | 27.65 | 28.27 | 742,668 | +0.85(+3.10%) |
Aug 07, 2015 | 27.71 | 27.88 | 27.21 | 27.42 | 754,006 | -0.43(-1.54%) |
Aug 06, 2015 | 28.46 | 28.46 | 27.56 | 27.85 | 354,088 | -0.67(-2.35%) |
Aug 05, 2015 | 28.66 | 28.93 | 28.40 | 28.52 | 568,218 | -0.12(-0.42%) |
Aug 04, 2015 | 27.99 | 28.88 | 27.89 | 28.64 | 1,115,563 | +0.53(+1.89%) |
Aug 03, 2015 | 28.36 | 28.39 | 27.87 | 28.11 | 860,613 | +0.62(+2.26%) |
Jul 31, 2015 | 27.39 | 27.62 | 27.24 | 27.49 | 328,006 | +0.12(+0.44%) |
Jul 30, 2015 | 27.50 | 27.56 | 27.12 | 27.37 | 488,373 | -0.06(-0.22%) |
Jul 29, 2015 | 27.04 | 27.61 | 26.90 | 27.43 | 728,374 | +0.41(+1.52%) |
Jul 28, 2015 | 26.97 | 27.27 | 26.56 | 27.02 | 532,477 | +0.19(+0.71%) |
Jul 27, 2015 | 26.83 | 26.97 | 26.64 | 26.83 | 439,122 | -0.11(-0.41%) |
Jul 24, 2015 | 27.38 | 27.56 | 26.90 | 26.94 | 672,045 | -0.50(-1.82%) |
Jul 23, 2015 | 28.00 | 28.00 | 27.44 | 27.44 | 517,668 | -0.43(-1.54%) |
Jul 22, 2015 | 27.54 | 27.90 | 27.51 | 27.87 | 490,503 | +0.31(+1.12%) |
Jul 21, 2015 | 27.66 | 27.83 | 27.38 | 27.56 | 620,308 | -0.13(-0.47%) |
Jul 20, 2015 | 27.71 | 27.89 | 27.50 | 27.69 | 643,997 | +0.05(+0.18%) |
Jul 17, 2015 | 27.88 | 28.03 | 27.53 | 27.64 | 569,233 | -0.24(-0.86%) |
Jul 16, 2015 | 27.51 | 28.16 | 27.30 | 27.88 | 846,155 | +0.59(+2.18%) |
Jul 15, 2015 | 27.20 | 27.54 | 27.20 | 27.29 | 791,044 | -0.16(-0.60%) |
Jul 14, 2015 | 27.80 | 28.17 | 27.30 | 27.45 | 936,145 | -0.58(-2.07%) |
Jul 13, 2015 | 27.92 | 28.18 | 27.83 | 28.03 | 585,559 | +0.10(+0.36%) |
Jul 10, 2015 | 27.87 | 27.99 | 27.47 | 27.93 | 637,484 | +0.25(+0.90%) |
Jul 09, 2015 | 28.09 | 28.09 | 27.60 | 27.68 | 697,025 | -0.16(-0.57%) |
Jul 08, 2015 | 27.84 | 28.12 | 27.71 | 27.84 | 578,520 | -0.26(-0.93%) |
Jul 07, 2015 | 28.02 | 28.18 | 27.54 | 28.10 | 638,168 | +0.11(+0.39%) |
Jul 06, 2015 | 27.78 | 28.52 | 27.70 | 27.99 | 956,225 | +0.07(+0.25%) |
Jul 02, 2015 | 28.34 | 27.92 | 27.92 | 27.92 | 662,600 | -0.34(-1.20%) |
Jul 01, 2015 | 28.03 | 28.39 | 27.91 | 28.26 | 1,068,047 | +0.44(+1.58%) |
Jun 30, 2015 | 28.04 | 28.12 | 27.48 | 27.82 | 1,525,759 | +0.08(+0.29%) |
Jun 29, 2015 | 27.88 | 28.70 | 27.50 | 27.74 | 2,643,393 | -0.51(-1.81%) |
Jun 26, 2015 | 28.50 | 28.50 | 27.90 | 28.25 | 4,976,174 | +1.25(+4.63%) |
Jun 25, 2015 | 27.67 | 27.83 | 26.84 | 27.00 | 2,355,249 | -0.05(-0.18%) |
Jun 24, 2015 | 26.90 | 27.15 | 26.68 | 27.05 | 1,235,043 | +0.22(+0.82%) |
Jun 23, 2015 | 26.30 | 26.88 | 26.30 | 26.83 | 1,032,424 | +0.60(+2.29%) |
Jun 22, 2015 | 26.43 | 26.59 | 26.18 | 26.23 | 780,393 | -0.15(-0.57%) |
Jun 19, 2015 | 26.50 | 26.50 | 26.15 | 26.38 | 958,175 | -0.02(-0.08%) |
Jun 18, 2015 | 26.42 | 26.64 | 26.37 | 26.40 | 836,816 | +0.08(+0.30%) |
Jun 17, 2015 | 26.80 | 26.80 | 26.05 | 26.32 | 669,870 | -0.36(-1.35%) |
Jun 16, 2015 | 26.21 | 26.79 | 26.08 | 26.68 | 792,577 | +0.39(+1.48%) |
Jun 15, 2015 | 26.47 | 26.69 | 26.02 | 26.29 | 842,739 | -0.24(-0.90%) |
Jun 12, 2015 | 26.36 | 26.64 | 26.31 | 26.53 | 413,889 | +0.15(+0.57%) |
Jun 11, 2015 | 26.46 | 26.56 | 26.16 | 26.38 | 669,250 | -0.06(-0.23%) |
Jun 10, 2015 | 26.65 | 26.90 | 26.24 | 26.44 | 905,491 | -0.18(-0.68%) |
Jun 09, 2015 | 26.59 | 26.88 | 26.44 | 26.62 | 791,856 | +0.03(+0.11%) |
Jun 08, 2015 | 26.99 | 27.36 | 26.52 | 26.59 | 1,856,277 | +0.15(+0.57%) |
Jun 05, 2015 | 26.19 | 26.48 | 25.82 | 26.44 | 604,335 | +0.28(+1.07%) |
Jun 04, 2015 | 26.22 | 26.50 | 26.09 | 26.16 | 495,344 | -0.25(-0.95%) |
Jun 03, 2015 | 26.00 | 26.50 | 25.93 | 26.41 | 428,565 | +0.41(+1.58%) |
Jun 02, 2015 | 25.95 | 26.39 | 25.91 | 26.00 | 337,325 | -0.05(-0.19%) |