Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.73 | 29.80 | 29.25 | 29.61 | 8,583,954 | -0.23(-0.75%) |
Aug 28, 2015 | 29.96 | 30.01 | 29.42 | 29.84 | 7,762,698 | -0.12(-0.39%) |
Aug 27, 2015 | 30.00 | 30.09 | 29.61 | 29.95 | 12,622,350 | +0.20(+0.69%) |
Aug 26, 2015 | 29.45 | 29.80 | 29.22 | 29.75 | 14,850,617 | +0.76(+2.61%) |
Aug 25, 2015 | 30.22 | 30.32 | 28.98 | 28.99 | 14,167,366 | -0.74(-2.48%) |
Aug 24, 2015 | 30.03 | 31.02 | 29.58 | 29.73 | 23,764,188 | -1.51(-4.85%) |
Aug 21, 2015 | 31.43 | 31.67 | 31.21 | 31.24 | 10,039,766 | -0.38(-1.21%) |
Aug 20, 2015 | 31.42 | 31.95 | 31.30 | 31.62 | 8,565,961 | +0.03(+0.11%) |
Aug 19, 2015 | 31.33 | 31.66 | 31.19 | 31.59 | 6,924,096 | +0.16(+0.52%) |
Aug 18, 2015 | 31.47 | 31.52 | 31.34 | 31.43 | 5,743,316 | -0.16(-0.50%) |
Aug 17, 2015 | 31.72 | 31.72 | 31.49 | 31.58 | 7,089,758 | -0.02(-0.06%) |
Aug 14, 2015 | 31.36 | 31.61 | 31.26 | 31.60 | 6,687,045 | +0.12(+0.37%) |
Aug 13, 2015 | 31.24 | 31.60 | 31.17 | 31.49 | 8,157,126 | +0.09(+0.29%) |
Aug 12, 2015 | 30.84 | 31.49 | 30.84 | 31.40 | 11,311,041 | +0.45(+1.44%) |
Aug 11, 2015 | 30.74 | 31.22 | 30.62 | 30.95 | 6,500,487 | +0.30(+0.99%) |
Aug 10, 2015 | 30.70 | 30.93 | 30.56 | 30.65 | 6,444,899 | -0.05(-0.15%) |
Aug 07, 2015 | 30.33 | 30.80 | 30.21 | 30.70 | 8,450,619 | +0.32(+1.04%) |
Aug 06, 2015 | 30.14 | 30.41 | 29.93 | 30.38 | 8,095,782 | +0.30(+1.01%) |
Aug 05, 2015 | 30.20 | 30.23 | 30.00 | 30.08 | 5,062,596 | +0.13(+0.43%) |
Aug 04, 2015 | 30.25 | 30.25 | 29.89 | 29.95 | 4,870,890 | -0.36(-1.20%) |
Aug 03, 2015 | 30.17 | 30.40 | 30.14 | 30.31 | 6,312,086 | +0.16(+0.51%) |
Jul 31, 2015 | 30.16 | 30.40 | 30.10 | 30.16 | 7,247,722 | +0.24(+0.79%) |
Jul 30, 2015 | 29.30 | 29.97 | 29.29 | 29.92 | 9,139,902 | +0.55(+1.86%) |
Jul 29, 2015 | 29.26 | 29.40 | 29.00 | 29.37 | 7,429,256 | +0.02(+0.07%) |
Jul 28, 2015 | 29.26 | 29.44 | 29.17 | 29.35 | 6,897,317 | +0.07(+0.23%) |
Jul 27, 2015 | 29.00 | 29.40 | 28.95 | 29.29 | 5,261,932 | +0.38(+1.31%) |
Jul 24, 2015 | 28.96 | 29.03 | 28.76 | 28.91 | 6,610,367 | -0.07(-0.23%) |
Jul 23, 2015 | 29.11 | 29.11 | 28.62 | 28.98 | 7,787,441 | -0.18(-0.62%) |
Jul 22, 2015 | 29.15 | 29.37 | 29.11 | 29.16 | 4,795,512 | +0.03(+0.09%) |
Jul 21, 2015 | 29.18 | 29.19 | 28.92 | 29.13 | 7,118,484 | -0.07(-0.25%) |
Jul 20, 2015 | 29.31 | 29.31 | 29.03 | 29.21 | 5,324,848 | -0.13(-0.44%) |
Jul 17, 2015 | 29.52 | 29.55 | 29.33 | 29.33 | 7,755,943 | -0.32(-1.07%) |
Jul 16, 2015 | 29.26 | 29.66 | 29.26 | 29.65 | 6,693,546 | +0.41(+1.41%) |
Jul 15, 2015 | 29.15 | 29.25 | 29.00 | 29.24 | 4,352,959 | +0.11(+0.37%) |
Jul 14, 2015 | 29.33 | 29.42 | 29.02 | 29.13 | 5,434,427 | -0.13(-0.44%) |
Jul 13, 2015 | 29.34 | 29.48 | 29.11 | 29.26 | 4,898,034 | +0.03(+0.09%) |
Jul 10, 2015 | 29.19 | 29.43 | 29.09 | 29.23 | 9,869,484 | +0.06(+0.21%) |
Jul 09, 2015 | 29.79 | 29.87 | 29.09 | 29.17 | 10,053,684 | -0.63(-2.10%) |
Jul 08, 2015 | 29.72 | 30.06 | 29.70 | 29.80 | 9,878,476 | -0.04(-0.14%) |
Jul 07, 2015 | 29.23 | 29.98 | 29.19 | 29.84 | 16,547,204 | +0.77(+2.64%) |
Jul 06, 2015 | 28.94 | 29.19 | 28.86 | 29.07 | 7,409,323 | +0.16(+0.54%) |
Jul 02, 2015 | 28.62 | 28.92 | 28.92 | 28.92 | 7,323,356 | +0.48(+1.68%) |
Jul 01, 2015 | 28.32 | 28.44 | 28.21 | 28.44 | 6,935,022 | +0.19(+0.67%) |
Jun 30, 2015 | 28.38 | 28.42 | 28.14 | 28.25 | 7,564,465 | -0.04(-0.14%) |
Jun 29, 2015 | 28.26 | 28.70 | 28.24 | 28.29 | 9,645,992 | +0.05(+0.17%) |
Jun 26, 2015 | 28.05 | 28.29 | 27.91 | 28.24 | 5,992,936 | +0.19(+0.67%) |
Jun 25, 2015 | 28.22 | 28.25 | 28.03 | 28.05 | 6,198,900 | -0.06(-0.22%) |
Jun 24, 2015 | 28.34 | 28.43 | 28.11 | 28.11 | 6,737,527 | -0.24(-0.83%) |
Jun 23, 2015 | 28.66 | 28.67 | 28.26 | 28.35 | 7,442,051 | -0.31(-1.08%) |
Jun 22, 2015 | 28.84 | 28.92 | 28.61 | 28.66 | 5,740,009 | -0.15(-0.51%) |
Jun 19, 2015 | 29.21 | 29.25 | 28.80 | 28.81 | 8,577,594 | -0.40(-1.36%) |
Jun 18, 2015 | 28.92 | 29.31 | 28.84 | 29.21 | 7,447,233 | +0.42(+1.48%) |
Jun 17, 2015 | 28.62 | 28.84 | 28.43 | 28.78 | 6,213,393 | +0.14(+0.49%) |
Jun 16, 2015 | 28.40 | 28.67 | 28.30 | 28.64 | 6,198,060 | +0.26(+0.93%) |
Jun 15, 2015 | 28.51 | 28.53 | 28.35 | 28.38 | 5,443,148 | -0.14(-0.50%) |
Jun 12, 2015 | 28.61 | 28.73 | 28.49 | 28.52 | 4,510,522 | -0.20(-0.68%) |
Jun 11, 2015 | 28.71 | 28.82 | 28.60 | 28.71 | 4,512,858 | +0.17(+0.59%) |
Jun 10, 2015 | 28.83 | 28.88 | 28.52 | 28.55 | 6,033,145 | -0.07(-0.24%) |
Jun 09, 2015 | 28.63 | 28.79 | 28.59 | 28.61 | 6,254,464 | -0.11(-0.38%) |
Jun 08, 2015 | 28.96 | 28.96 | 28.54 | 28.72 | 9,449,166 | -0.04(-0.14%) |
Jun 05, 2015 | 28.86 | 28.92 | 28.66 | 28.76 | 10,814,916 | -0.35(-1.20%) |
Jun 04, 2015 | 28.93 | 29.30 | 28.90 | 29.11 | 11,287,182 | +0.04(+0.14%) |
Jun 03, 2015 | 29.20 | 29.23 | 28.82 | 29.07 | 10,999,064 | -0.11(-0.37%) |
Jun 02, 2015 | 29.38 | 29.45 | 29.00 | 29.18 | 8,909,330 | -0.26(-0.89%) |