Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.76 | 27.77 | 27.00 | 27.09 | 14,777,354 | -0.56(-2.02%) |
Aug 28, 2015 | 28.09 | 28.38 | 27.35 | 27.64 | 140,665,488 | +1.22(+4.62%) |
Aug 27, 2015 | 26.04 | 26.80 | 25.78 | 26.42 | 7,898,012 | +0.61(+2.35%) |
Aug 26, 2015 | 25.41 | 25.93 | 24.75 | 25.82 | 8,537,574 | +1.05(+4.24%) |
Aug 25, 2015 | 25.88 | 25.88 | 24.63 | 24.77 | 7,288,578 | +0.02(+0.08%) |
Aug 24, 2015 | 23.66 | 25.61 | 22.80 | 24.75 | 8,943,468 | -1.00(-3.89%) |
Aug 21, 2015 | 26.06 | 26.27 | 25.71 | 25.75 | 8,864,599 | -0.72(-2.72%) |
Aug 20, 2015 | 27.10 | 27.18 | 26.42 | 26.47 | 6,240,230 | -0.95(-3.45%) |
Aug 19, 2015 | 27.64 | 27.76 | 27.21 | 27.42 | 5,264,104 | -0.23(-0.82%) |
Aug 18, 2015 | 27.91 | 28.10 | 27.52 | 27.64 | 4,557,647 | -0.08(-0.27%) |
Aug 17, 2015 | 27.13 | 27.83 | 26.91 | 27.72 | 6,220,921 | +0.59(+2.16%) |
Aug 14, 2015 | 27.19 | 27.33 | 26.94 | 27.13 | 2,745,575 | -0.16(-0.59%) |
Aug 13, 2015 | 27.03 | 27.49 | 26.89 | 27.29 | 7,770,559 | +0.18(+0.66%) |
Aug 12, 2015 | 26.69 | 27.21 | 26.32 | 27.11 | 8,770,760 | +0.19(+0.70%) |
Aug 11, 2015 | 27.06 | 27.30 | 26.75 | 26.93 | 6,638,157 | -0.33(-1.21%) |
Aug 10, 2015 | 27.32 | 27.61 | 27.24 | 27.26 | 6,341,437 | +0.03(+0.10%) |
Aug 07, 2015 | 27.11 | 27.28 | 26.72 | 27.23 | 7,341,870 | +0.07(+0.24%) |
Aug 06, 2015 | 27.25 | 27.51 | 26.95 | 27.16 | 9,822,476 | +0.00(+0.00%) |
Aug 05, 2015 | 26.24 | 27.63 | 26.19 | 27.16 | 26,411,152 | +2.88(+11.84%) |
Aug 04, 2015 | 24.19 | 24.44 | 24.07 | 24.29 | 8,956,659 | +0.14(+0.59%) |
Aug 03, 2015 | 24.48 | 24.58 | 23.96 | 24.14 | 6,242,613 | -0.26(-1.05%) |
Jul 31, 2015 | 24.64 | 24.73 | 24.28 | 24.40 | 5,464,326 | -0.26(-1.04%) |
Jul 30, 2015 | 24.46 | 24.77 | 24.32 | 24.66 | 5,444,103 | +0.08(+0.31%) |
Jul 29, 2015 | 24.24 | 24.63 | 24.13 | 24.58 | 3,524,429 | +0.26(+1.05%) |
Jul 28, 2015 | 24.41 | 24.48 | 24.01 | 24.32 | 4,651,932 | +0.09(+0.39%) |
Jul 27, 2015 | 24.64 | 24.69 | 24.13 | 24.23 | 8,553,801 | -0.54(-2.18%) |
Jul 24, 2015 | 24.63 | 24.85 | 24.45 | 24.77 | 5,884,829 | +0.23(+0.93%) |
Jul 23, 2015 | 24.55 | 24.84 | 24.42 | 24.54 | 3,726,332 | -0.01(-0.04%) |
Jul 22, 2015 | 24.59 | 24.68 | 24.45 | 24.55 | 3,445,322 | -0.13(-0.54%) |
Jul 21, 2015 | 24.83 | 25.02 | 24.67 | 24.68 | 4,979,517 | -0.15(-0.61%) |
Jul 20, 2015 | 24.42 | 24.99 | 24.38 | 24.83 | 6,453,192 | +0.42(+1.70%) |
Jul 17, 2015 | 24.58 | 24.62 | 24.26 | 24.42 | 3,752,465 | -0.04(-0.15%) |
Jul 16, 2015 | 24.49 | 24.60 | 24.35 | 24.46 | 3,806,906 | +0.08(+0.33%) |
Jul 15, 2015 | 24.54 | 24.68 | 24.18 | 24.38 | 5,871,182 | -0.28(-1.13%) |
Jul 14, 2015 | 24.43 | 24.80 | 24.30 | 24.66 | 9,652,320 | +0.17(+0.68%) |
Jul 13, 2015 | 24.16 | 24.49 | 24.11 | 24.49 | 6,487,890 | +0.50(+2.07%) |
Jul 10, 2015 | 24.00 | 24.23 | 23.87 | 23.99 | 5,729,794 | +0.22(+0.94%) |
Jul 09, 2015 | 23.74 | 23.88 | 23.56 | 23.77 | 10,443,179 | +0.31(+1.31%) |
Jul 08, 2015 | 23.50 | 23.79 | 23.42 | 23.46 | 9,284,368 | -0.24(-1.00%) |
Jul 07, 2015 | 23.66 | 23.89 | 23.06 | 23.70 | 7,522,646 | +0.22(+0.93%) |
Jul 06, 2015 | 23.09 | 23.66 | 23.05 | 23.48 | 3,948,154 | +0.18(+0.77%) |
Jul 02, 2015 | 23.37 | 23.30 | 23.30 | 23.30 | 5,034,609 | -0.09(-0.40%) |
Jul 01, 2015 | 23.08 | 23.61 | 23.01 | 23.40 | 9,310,423 | +0.49(+2.15%) |
Jun 30, 2015 | 23.32 | 23.35 | 22.85 | 22.90 | 7,573,862 | -0.26(-1.14%) |
Jun 29, 2015 | 23.38 | 23.53 | 23.12 | 23.17 | 5,020,781 | -0.52(-2.20%) |
Jun 26, 2015 | 24.19 | 24.27 | 23.61 | 23.69 | 12,122,253 | -0.34(-1.42%) |
Jun 25, 2015 | 24.09 | 24.27 | 23.97 | 24.03 | 3,440,605 | -0.04(-0.16%) |
Jun 24, 2015 | 24.02 | 24.18 | 23.88 | 24.07 | 6,922,314 | +0.02(+0.08%) |
Jun 23, 2015 | 23.88 | 24.09 | 23.80 | 24.05 | 3,992,388 | +0.18(+0.75%) |
Jun 22, 2015 | 23.80 | 23.90 | 23.76 | 23.87 | 4,686,239 | +0.21(+0.88%) |
Jun 19, 2015 | 23.83 | 23.84 | 23.54 | 23.66 | 7,099,841 | -0.12(-0.52%) |
Jun 18, 2015 | 23.57 | 23.91 | 23.56 | 23.78 | 7,629,380 | +0.26(+1.09%) |
Jun 17, 2015 | 23.54 | 23.62 | 23.34 | 23.53 | 6,561,394 | +0.12(+0.53%) |
Jun 16, 2015 | 23.45 | 23.56 | 23.32 | 23.41 | 9,414,361 | +0.19(+0.81%) |
Jun 15, 2015 | 23.90 | 23.91 | 23.16 | 23.22 | 12,071,727 | -0.81(-3.39%) |
Jun 12, 2015 | 23.89 | 24.07 | 23.71 | 24.03 | 8,696,974 | +0.09(+0.40%) |
Jun 11, 2015 | 23.73 | 24.02 | 23.59 | 23.94 | 13,919,584 | -0.19(-0.78%) |
Jun 10, 2015 | 24.13 | 24.22 | 23.79 | 24.13 | 5,632,834 | -0.02(-0.08%) |
Jun 09, 2015 | 24.08 | 24.47 | 23.84 | 24.14 | 8,322,026 | +0.08(+0.31%) |
Jun 08, 2015 | 24.38 | 24.39 | 23.87 | 24.07 | 6,617,737 | -0.31(-1.28%) |
Jun 05, 2015 | 24.25 | 24.44 | 24.18 | 24.38 | 2,761,453 | +0.08(+0.33%) |
Jun 04, 2015 | 24.38 | 24.68 | 24.23 | 24.30 | 4,104,736 | -0.26(-1.06%) |
Jun 03, 2015 | 24.37 | 24.65 | 24.28 | 24.56 | 5,652,155 | +0.41(+1.68%) |
Jun 02, 2015 | 23.95 | 24.37 | 23.91 | 24.15 | 4,092,642 | +0.13(+0.53%) |