Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.44 | 27.16 | 26.06 | 27.05 | 3,440,906 | +0.32(+1.19%) |
Aug 28, 2015 | 26.09 | 27.02 | 26.06 | 26.73 | 3,615,746 | +0.54(+2.08%) |
Aug 27, 2015 | 25.39 | 26.21 | 25.39 | 26.19 | 4,765,397 | +1.29(+5.18%) |
Aug 26, 2015 | 24.64 | 24.93 | 24.19 | 24.90 | 2,373,757 | +0.81(+3.37%) |
Aug 25, 2015 | 25.41 | 25.42 | 24.08 | 24.09 | 2,505,181 | -0.33(-1.36%) |
Aug 24, 2015 | 24.43 | 25.37 | 23.74 | 24.42 | 3,105,036 | -1.25(-4.88%) |
Aug 21, 2015 | 26.36 | 26.66 | 25.67 | 25.67 | 2,750,326 | -0.97(-3.64%) |
Aug 20, 2015 | 27.19 | 27.38 | 26.64 | 26.64 | 1,465,185 | -0.63(-2.31%) |
Aug 19, 2015 | 27.98 | 27.98 | 27.16 | 27.27 | 1,248,342 | -0.80(-2.86%) |
Aug 18, 2015 | 28.12 | 28.22 | 27.94 | 28.08 | 570,587 | -0.10(-0.36%) |
Aug 17, 2015 | 28.02 | 28.35 | 27.92 | 28.18 | 1,141,204 | +0.03(+0.10%) |
Aug 14, 2015 | 28.27 | 28.48 | 28.11 | 28.15 | 1,199,786 | -0.08(-0.28%) |
Aug 13, 2015 | 28.50 | 28.57 | 28.21 | 28.23 | 1,036,817 | -0.46(-1.59%) |
Aug 12, 2015 | 28.05 | 28.73 | 27.93 | 28.69 | 1,430,327 | +0.51(+1.80%) |
Aug 11, 2015 | 27.71 | 28.18 | 27.56 | 28.18 | 1,904,018 | +0.03(+0.10%) |
Aug 10, 2015 | 27.35 | 28.17 | 27.35 | 28.15 | 947,825 | +0.90(+3.30%) |
Aug 07, 2015 | 27.69 | 27.90 | 27.18 | 27.25 | 979,209 | -0.55(-1.98%) |
Aug 06, 2015 | 27.19 | 27.85 | 26.99 | 27.80 | 1,875,188 | +0.49(+1.80%) |
Aug 05, 2015 | 27.78 | 28.01 | 27.28 | 27.31 | 1,697,871 | -0.17(-0.63%) |
Aug 04, 2015 | 27.74 | 27.94 | 27.39 | 27.48 | 1,080,360 | -0.11(-0.39%) |
Aug 03, 2015 | 27.94 | 28.06 | 27.53 | 27.59 | 1,866,840 | -0.59(-2.08%) |
Jul 31, 2015 | 28.66 | 28.67 | 28.15 | 28.18 | 904,864 | -0.75(-2.60%) |
Jul 30, 2015 | 29.03 | 29.12 | 28.77 | 28.93 | 1,060,217 | -0.16(-0.55%) |
Jul 29, 2015 | 28.56 | 29.11 | 28.50 | 29.09 | 1,961,678 | +0.43(+1.49%) |
Jul 28, 2015 | 27.90 | 28.79 | 27.86 | 28.66 | 1,686,545 | +0.84(+3.02%) |
Jul 27, 2015 | 27.92 | 28.14 | 27.69 | 27.82 | 1,701,981 | -0.41(-1.46%) |
Jul 24, 2015 | 28.84 | 28.84 | 28.13 | 28.24 | 974,376 | -0.59(-2.04%) |
Jul 23, 2015 | 28.93 | 29.09 | 28.61 | 28.82 | 955,333 | -0.05(-0.18%) |
Jul 22, 2015 | 29.03 | 29.15 | 28.83 | 28.87 | 2,034,575 | -0.21(-0.72%) |
Jul 21, 2015 | 29.08 | 29.38 | 29.00 | 29.08 | 1,474,964 | +0.03(+0.10%) |
Jul 20, 2015 | 29.43 | 29.50 | 29.03 | 29.06 | 1,559,581 | -0.39(-1.33%) |
Jul 17, 2015 | 29.77 | 29.77 | 29.35 | 29.45 | 1,785,062 | -0.36(-1.19%) |
Jul 16, 2015 | 29.95 | 30.05 | 29.75 | 29.80 | 1,103,793 | -0.01(-0.05%) |
Jul 15, 2015 | 30.28 | 30.35 | 29.72 | 29.82 | 1,222,906 | -0.56(-1.84%) |
Jul 14, 2015 | 29.95 | 30.45 | 29.95 | 30.37 | 1,315,712 | +0.30(+0.99%) |
Jul 13, 2015 | 30.01 | 30.16 | 29.91 | 30.08 | 1,516,106 | +0.20(+0.68%) |
Jul 10, 2015 | 29.90 | 30.09 | 29.75 | 29.87 | 1,043,054 | +0.12(+0.41%) |
Jul 09, 2015 | 29.97 | 30.15 | 29.75 | 29.75 | 1,287,929 | +0.12(+0.40%) |
Jul 08, 2015 | 30.06 | 30.24 | 29.51 | 29.63 | 837,420 | -0.61(-2.02%) |
Jul 07, 2015 | 29.85 | 30.35 | 29.48 | 30.24 | 1,070,383 | +0.30(+1.02%) |
Jul 06, 2015 | 29.97 | 30.24 | 29.84 | 29.94 | 792,299 | -0.42(-1.38%) |
Jul 02, 2015 | 30.32 | 30.36 | 30.36 | 30.36 | 568,467 | +0.18(+0.60%) |
Jul 01, 2015 | 30.74 | 30.80 | 30.16 | 30.18 | 1,383,332 | -0.53(-1.72%) |
Jun 30, 2015 | 30.87 | 30.87 | 30.53 | 30.71 | 621,759 | +0.20(+0.67%) |
Jun 29, 2015 | 30.73 | 30.89 | 30.50 | 30.50 | 1,173,722 | -0.57(-1.84%) |
Jun 26, 2015 | 31.00 | 31.11 | 30.83 | 31.08 | 862,450 | +0.06(+0.19%) |
Jun 25, 2015 | 31.37 | 31.40 | 31.02 | 31.02 | 605,322 | -0.34(-1.10%) |
Jun 24, 2015 | 31.50 | 31.66 | 31.36 | 31.36 | 476,426 | -0.21(-0.66%) |
Jun 23, 2015 | 31.43 | 31.61 | 31.37 | 31.57 | 719,842 | +0.13(+0.41%) |
Jun 22, 2015 | 31.40 | 31.46 | 31.21 | 31.44 | 719,133 | +0.33(+1.06%) |
Jun 19, 2015 | 31.18 | 31.42 | 31.11 | 31.11 | 868,800 | -0.31(-0.98%) |
Jun 18, 2015 | 31.49 | 31.68 | 31.40 | 31.42 | 1,089,044 | -0.03(-0.09%) |
Jun 17, 2015 | 31.69 | 31.80 | 31.29 | 31.45 | 1,043,737 | -0.06(-0.18%) |
Jun 16, 2015 | 31.31 | 31.52 | 31.19 | 31.51 | 996,027 | +0.24(+0.78%) |
Jun 15, 2015 | 31.14 | 31.35 | 31.04 | 31.26 | 634,733 | -0.07(-0.23%) |
Jun 12, 2015 | 31.56 | 31.56 | 31.30 | 31.34 | 731,955 | -0.37(-1.18%) |
Jun 11, 2015 | 31.87 | 31.95 | 31.67 | 31.71 | 588,253 | -0.12(-0.38%) |
Jun 10, 2015 | 31.81 | 31.90 | 31.72 | 31.83 | 738,617 | +0.42(+1.33%) |
Jun 09, 2015 | 31.60 | 31.81 | 31.41 | 31.41 | 905,840 | -0.01(-0.05%) |
Jun 08, 2015 | 31.52 | 31.65 | 31.36 | 31.43 | 1,104,521 | -0.17(-0.52%) |
Jun 05, 2015 | 31.26 | 31.85 | 31.21 | 31.59 | 1,002,289 | +0.23(+0.73%) |
Jun 04, 2015 | 31.64 | 31.67 | 31.31 | 31.36 | 1,098,771 | -0.39(-1.22%) |
Jun 03, 2015 | 31.85 | 32.14 | 31.75 | 31.75 | 802,437 | -0.23(-0.72%) |
Jun 02, 2015 | 31.84 | 32.13 | 31.72 | 31.98 | 527,545 | +0.21(+0.66%) |