Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 30.21 | 30.29 | 29.95 | 29.99 | 8,996,513 | -0.33(-1.09%) |
Aug 28, 2015 | 30.06 | 30.39 | 30.02 | 30.32 | 13,309,902 | +0.26(+0.86%) |
Aug 27, 2015 | 30.04 | 30.21 | 29.49 | 30.06 | 13,673,880 | +0.28(+0.94%) |
Aug 26, 2015 | 29.67 | 29.83 | 28.89 | 29.78 | 17,893,480 | +0.78(+2.68%) |
Aug 25, 2015 | 29.95 | 30.13 | 29.01 | 29.01 | 16,797,644 | -0.18(-0.61%) |
Aug 24, 2015 | 27.27 | 29.61 | 26.54 | 29.19 | 30,658,348 | -1.01(-3.34%) |
Aug 21, 2015 | 30.35 | 30.78 | 30.17 | 30.19 | 18,850,200 | -0.44(-1.44%) |
Aug 20, 2015 | 30.42 | 30.98 | 30.34 | 30.63 | 10,735,610 | -0.04(-0.15%) |
Aug 19, 2015 | 30.79 | 30.94 | 30.32 | 30.68 | 14,881,843 | -0.22(-0.71%) |
Aug 18, 2015 | 31.11 | 31.17 | 30.84 | 30.90 | 8,833,373 | -0.26(-0.84%) |
Aug 17, 2015 | 31.07 | 31.22 | 30.84 | 31.16 | 6,043,048 | -0.05(-0.16%) |
Aug 14, 2015 | 31.11 | 31.23 | 30.94 | 31.21 | 7,333,648 | +0.11(+0.34%) |
Aug 13, 2015 | 31.07 | 31.16 | 30.85 | 31.11 | 10,887,032 | -0.10(-0.30%) |
Aug 12, 2015 | 30.96 | 31.20 | 30.90 | 31.20 | 10,546,162 | +0.01(+0.02%) |
Aug 11, 2015 | 31.03 | 31.56 | 30.92 | 31.19 | 14,931,473 | +0.01(+0.04%) |
Aug 10, 2015 | 31.18 | 31.34 | 31.07 | 31.18 | 8,322,452 | +0.12(+0.40%) |
Aug 07, 2015 | 31.07 | 31.16 | 30.83 | 31.06 | 9,839,715 | -0.04(-0.14%) |
Aug 06, 2015 | 31.15 | 31.23 | 31.05 | 31.11 | 10,657,485 | +0.06(+0.18%) |
Aug 05, 2015 | 30.86 | 31.14 | 30.76 | 31.05 | 11,077,902 | +0.31(+1.00%) |
Aug 04, 2015 | 30.53 | 30.83 | 30.51 | 30.74 | 8,752,823 | +0.15(+0.48%) |
Aug 03, 2015 | 30.47 | 30.61 | 30.28 | 30.60 | 7,244,243 | +0.16(+0.51%) |
Jul 31, 2015 | 30.53 | 30.56 | 30.37 | 30.44 | 8,653,723 | +0.10(+0.33%) |
Jul 30, 2015 | 30.08 | 30.43 | 29.95 | 30.34 | 12,968,523 | -0.11(-0.37%) |
Jul 29, 2015 | 31.07 | 31.19 | 30.26 | 30.45 | 16,839,054 | -0.48(-1.54%) |
Jul 28, 2015 | 30.28 | 30.95 | 30.23 | 30.93 | 16,612,644 | +0.73(+2.41%) |
Jul 27, 2015 | 29.96 | 30.30 | 29.95 | 30.20 | 10,683,282 | +0.09(+0.30%) |
Jul 24, 2015 | 30.10 | 30.21 | 30.01 | 30.11 | 9,720,941 | -0.02(-0.06%) |
Jul 23, 2015 | 30.20 | 30.21 | 29.94 | 30.13 | 8,519,662 | -0.08(-0.26%) |
Jul 22, 2015 | 30.04 | 30.24 | 30.03 | 30.20 | 14,256,582 | +0.23(+0.77%) |
Jul 21, 2015 | 30.04 | 30.06 | 29.91 | 29.97 | 10,107,971 | -0.09(-0.30%) |
Jul 20, 2015 | 29.80 | 30.14 | 29.80 | 30.06 | 11,742,194 | +0.27(+0.92%) |
Jul 17, 2015 | 29.54 | 29.86 | 29.40 | 29.79 | 13,945,676 | +0.17(+0.59%) |
Jul 16, 2015 | 28.87 | 29.87 | 28.84 | 29.62 | 22,455,394 | +0.94(+3.28%) |
Jul 15, 2015 | 28.75 | 28.84 | 28.62 | 28.68 | 12,259,835 | -0.07(-0.23%) |
Jul 14, 2015 | 28.73 | 28.80 | 28.66 | 28.74 | 13,279,604 | +0.01(+0.04%) |
Jul 13, 2015 | 28.86 | 28.99 | 28.69 | 28.73 | 14,514,538 | +0.01(+0.04%) |
Jul 10, 2015 | 28.82 | 28.98 | 28.68 | 28.72 | 12,975,770 | +0.20(+0.71%) |
Jul 09, 2015 | 28.90 | 28.99 | 28.51 | 28.52 | 12,523,539 | -0.04(-0.16%) |
Jul 08, 2015 | 28.73 | 28.82 | 28.52 | 28.56 | 14,567,794 | -0.36(-1.26%) |
Jul 07, 2015 | 27.97 | 29.01 | 27.95 | 28.93 | 23,834,076 | +1.01(+3.63%) |
Jul 06, 2015 | 27.36 | 27.93 | 27.29 | 27.91 | 14,046,915 | +0.49(+1.80%) |
Jul 02, 2015 | 27.58 | 27.42 | 27.42 | 27.42 | 8,173,555 | -0.06(-0.22%) |
Jul 01, 2015 | 27.48 | 27.57 | 27.28 | 27.48 | 8,748,866 | +0.11(+0.39%) |
Jun 30, 2015 | 27.41 | 27.58 | 27.19 | 27.38 | 14,734,045 | +0.13(+0.49%) |
Jun 29, 2015 | 27.57 | 27.71 | 27.23 | 27.24 | 13,041,449 | -0.45(-1.64%) |
Jun 26, 2015 | 27.59 | 27.80 | 27.52 | 27.70 | 13,634,234 | +0.18(+0.65%) |
Jun 25, 2015 | 27.46 | 27.58 | 27.41 | 27.52 | 10,375,751 | +0.11(+0.39%) |
Jun 24, 2015 | 27.49 | 27.57 | 27.41 | 27.41 | 11,617,189 | -0.06(-0.22%) |
Jun 23, 2015 | 27.98 | 27.98 | 27.45 | 27.47 | 9,375,935 | -0.40(-1.43%) |
Jun 22, 2015 | 27.75 | 27.92 | 27.73 | 27.87 | 10,371,095 | +0.26(+0.95%) |
Jun 19, 2015 | 27.59 | 27.79 | 27.56 | 27.61 | 14,629,433 | -0.08(-0.28%) |
Jun 18, 2015 | 27.25 | 27.79 | 27.23 | 27.68 | 11,602,586 | +0.50(+1.85%) |
Jun 17, 2015 | 26.87 | 27.28 | 26.86 | 27.18 | 10,209,121 | +0.30(+1.12%) |
Jun 16, 2015 | 26.68 | 26.95 | 26.57 | 26.88 | 8,148,931 | +0.27(+1.01%) |
Jun 15, 2015 | 26.71 | 26.93 | 26.60 | 26.61 | 11,603,292 | -0.28(-1.04%) |
Jun 12, 2015 | 27.01 | 27.01 | 26.48 | 26.89 | 15,615,358 | -0.16(-0.60%) |
Jun 11, 2015 | 27.26 | 27.32 | 27.02 | 27.05 | 12,746,996 | -0.21(-0.76%) |
Jun 10, 2015 | 26.96 | 27.49 | 26.96 | 27.26 | 18,447,414 | +0.37(+1.36%) |
Jun 09, 2015 | 26.78 | 27.01 | 26.65 | 26.89 | 11,421,819 | +0.13(+0.50%) |
Jun 08, 2015 | 26.68 | 26.87 | 26.46 | 26.76 | 14,415,507 | +0.06(+0.23%) |
Jun 05, 2015 | 27.53 | 27.53 | 26.64 | 26.70 | 18,805,548 | -0.92(-3.35%) |
Jun 04, 2015 | 27.84 | 27.91 | 27.57 | 27.63 | 10,973,436 | -0.26(-0.93%) |
Jun 03, 2015 | 28.20 | 28.21 | 27.83 | 27.89 | 10,591,554 | -0.16(-0.55%) |
Jun 02, 2015 | 28.27 | 28.28 | 27.97 | 28.04 | 8,628,616 | -0.32(-1.11%) |