Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.11 | 28.26 | 27.92 | 28.03 | 3,772,132 | -0.23(-0.81%) |
Aug 28, 2015 | 28.05 | 28.37 | 28.01 | 28.26 | 3,478,395 | -0.06(-0.22%) |
Aug 27, 2015 | 28.45 | 28.51 | 27.80 | 28.32 | 6,330,011 | +0.62(+2.23%) |
Aug 26, 2015 | 27.36 | 27.77 | 26.77 | 27.70 | 8,703,030 | +1.13(+4.26%) |
Aug 25, 2015 | 27.27 | 27.65 | 26.54 | 26.57 | 7,231,266 | -0.23(-0.87%) |
Aug 24, 2015 | 26.02 | 27.52 | 25.45 | 26.80 | 11,416,203 | -0.97(-3.51%) |
Aug 21, 2015 | 28.59 | 28.77 | 27.77 | 27.78 | 7,393,888 | -1.13(-3.91%) |
Aug 20, 2015 | 29.59 | 29.59 | 28.91 | 28.91 | 4,355,773 | -0.79(-2.66%) |
Aug 19, 2015 | 29.79 | 29.97 | 29.38 | 29.70 | 3,988,759 | -0.22(-0.73%) |
Aug 18, 2015 | 29.96 | 30.03 | 29.74 | 29.92 | 2,889,879 | -0.04(-0.14%) |
Aug 17, 2015 | 29.75 | 30.03 | 29.50 | 29.96 | 2,481,210 | +0.05(+0.17%) |
Aug 14, 2015 | 29.82 | 30.01 | 29.77 | 29.91 | 2,221,806 | +0.12(+0.40%) |
Aug 13, 2015 | 29.75 | 29.95 | 29.56 | 29.79 | 2,219,694 | -0.05(-0.16%) |
Aug 12, 2015 | 29.63 | 29.91 | 29.38 | 29.84 | 4,632,441 | +0.01(+0.03%) |
Aug 11, 2015 | 30.04 | 30.04 | 29.53 | 29.83 | 4,980,776 | -0.39(-1.30%) |
Aug 10, 2015 | 30.16 | 30.32 | 30.04 | 30.22 | 4,113,190 | +0.41(+1.38%) |
Aug 07, 2015 | 30.24 | 30.24 | 29.65 | 29.81 | 3,620,418 | -0.17(-0.55%) |
Aug 06, 2015 | 30.15 | 30.18 | 29.83 | 29.97 | 3,387,146 | -0.14(-0.47%) |
Aug 05, 2015 | 30.36 | 30.61 | 30.00 | 30.11 | 3,314,125 | +0.22(+0.73%) |
Aug 04, 2015 | 30.33 | 30.46 | 29.73 | 29.90 | 5,190,485 | -0.63(-2.08%) |
Aug 03, 2015 | 30.72 | 30.76 | 30.21 | 30.53 | 4,230,063 | -0.17(-0.56%) |
Jul 31, 2015 | 30.88 | 30.90 | 30.43 | 30.70 | 5,027,288 | +0.04(+0.12%) |
Jul 30, 2015 | 30.66 | 30.74 | 30.09 | 30.66 | 6,647,725 | -0.43(-1.37%) |
Jul 29, 2015 | 30.71 | 31.12 | 30.71 | 31.09 | 6,186,022 | +0.41(+1.33%) |
Jul 28, 2015 | 31.08 | 31.45 | 30.19 | 30.68 | 7,150,632 | +0.07(+0.23%) |
Jul 27, 2015 | 30.67 | 30.79 | 30.40 | 30.61 | 7,187,323 | -0.12(-0.38%) |
Jul 24, 2015 | 30.93 | 30.93 | 30.52 | 30.73 | 7,646,221 | -0.18(-0.60%) |
Jul 23, 2015 | 30.92 | 31.13 | 30.78 | 30.91 | 5,280,410 | -0.08(-0.26%) |
Jul 22, 2015 | 30.99 | 31.09 | 30.83 | 31.00 | 4,858,291 | +0.11(+0.35%) |
Jul 21, 2015 | 30.59 | 31.02 | 30.57 | 30.89 | 5,297,012 | +0.16(+0.52%) |
Jul 20, 2015 | 30.60 | 30.81 | 30.46 | 30.73 | 3,356,780 | +0.19(+0.64%) |
Jul 17, 2015 | 30.61 | 30.61 | 30.32 | 30.53 | 5,807,281 | -0.50(-1.62%) |
Jul 16, 2015 | 30.96 | 31.15 | 30.88 | 31.03 | 3,261,265 | +0.20(+0.66%) |
Jul 15, 2015 | 30.66 | 30.84 | 30.56 | 30.83 | 3,486,484 | +0.10(+0.34%) |
Jul 14, 2015 | 30.52 | 30.80 | 30.44 | 30.73 | 2,483,667 | +0.14(+0.45%) |
Jul 13, 2015 | 30.15 | 30.63 | 30.05 | 30.59 | 2,630,762 | +0.57(+1.91%) |
Jul 10, 2015 | 30.23 | 30.23 | 29.80 | 30.01 | 3,136,723 | +0.23(+0.78%) |
Jul 09, 2015 | 30.19 | 30.36 | 29.79 | 29.78 | 4,558,379 | -0.01(-0.05%) |
Jul 08, 2015 | 30.31 | 30.42 | 29.61 | 29.80 | 3,854,201 | -0.70(-2.29%) |
Jul 07, 2015 | 30.44 | 30.53 | 29.98 | 30.50 | 3,778,675 | +0.11(+0.35%) |
Jul 06, 2015 | 30.39 | 30.71 | 30.20 | 30.39 | 2,840,650 | -0.24(-0.79%) |
Jul 02, 2015 | 30.49 | 30.63 | 30.63 | 30.63 | 4,142,176 | +0.16(+0.53%) |
Jul 01, 2015 | 30.52 | 30.54 | 30.29 | 30.47 | 3,073,844 | +0.26(+0.85%) |
Jun 30, 2015 | 30.36 | 30.51 | 30.13 | 30.21 | 4,237,520 | +0.19(+0.63%) |
Jun 29, 2015 | 30.47 | 30.55 | 30.00 | 30.02 | 3,502,136 | -0.67(-2.18%) |
Jun 26, 2015 | 30.58 | 30.78 | 30.42 | 30.69 | 3,705,827 | +0.23(+0.76%) |
Jun 25, 2015 | 30.80 | 30.85 | 30.32 | 30.46 | 2,937,792 | -0.27(-0.88%) |
Jun 24, 2015 | 30.80 | 30.86 | 30.70 | 30.73 | 2,631,406 | -0.08(-0.25%) |
Jun 23, 2015 | 30.85 | 30.93 | 30.66 | 30.81 | 2,807,309 | -0.05(-0.15%) |
Jun 22, 2015 | 30.82 | 30.98 | 30.72 | 30.85 | 2,742,915 | +0.19(+0.63%) |
Jun 19, 2015 | 30.70 | 30.78 | 30.48 | 30.66 | 5,394,312 | -0.05(-0.15%) |
Jun 18, 2015 | 30.30 | 30.87 | 30.30 | 30.70 | 3,266,467 | +0.45(+1.48%) |
Jun 17, 2015 | 30.42 | 30.44 | 29.95 | 30.26 | 2,797,264 | -0.07(-0.23%) |
Jun 16, 2015 | 30.34 | 30.45 | 30.02 | 30.33 | 2,460,648 | -0.12(-0.39%) |
Jun 15, 2015 | 30.57 | 30.64 | 30.24 | 30.45 | 1,985,944 | -0.34(-1.09%) |
Jun 12, 2015 | 30.86 | 30.99 | 30.73 | 30.78 | 2,223,385 | -0.22(-0.70%) |
Jun 11, 2015 | 30.82 | 31.04 | 30.78 | 31.00 | 2,778,356 | +0.20(+0.66%) |
Jun 10, 2015 | 30.30 | 30.90 | 30.30 | 30.80 | 3,269,024 | +0.61(+2.01%) |
Jun 09, 2015 | 30.02 | 30.48 | 30.01 | 30.19 | 2,362,411 | +0.19(+0.65%) |
Jun 08, 2015 | 30.06 | 30.17 | 30.00 | 30.00 | 1,926,529 | -0.09(-0.28%) |
Jun 05, 2015 | 30.15 | 30.25 | 29.91 | 30.08 | 2,127,380 | -0.14(-0.45%) |
Jun 04, 2015 | 30.34 | 30.46 | 30.11 | 30.22 | 2,151,904 | -0.32(-1.04%) |
Jun 03, 2015 | 30.64 | 30.81 | 30.44 | 30.54 | 2,383,911 | -0.05(-0.15%) |
Jun 02, 2015 | 30.30 | 30.71 | 30.19 | 30.58 | 3,691,660 | +0.25(+0.84%) |