Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.26 | 28.46 | 28.07 | 28.15 | 432,626 | -0.22(-0.77%) |
Aug 28, 2015 | 28.18 | 28.43 | 28.16 | 28.37 | 69,939 | +0.07(+0.26%) |
Aug 27, 2015 | 27.96 | 28.30 | 27.71 | 28.30 | 364,670 | +0.68(+2.45%) |
Aug 26, 2015 | 26.87 | 27.70 | 26.66 | 27.62 | 184,760 | +1.27(+4.81%) |
Aug 25, 2015 | 27.66 | 27.73 | 26.35 | 26.35 | 344,960 | -0.29(-1.10%) |
Aug 24, 2015 | 24.42 | 27.63 | 22.83 | 26.64 | 735,619 | -0.97(-3.51%) |
Aug 21, 2015 | 28.32 | 28.58 | 27.61 | 27.61 | 928,504 | -1.10(-3.85%) |
Aug 20, 2015 | 29.24 | 29.24 | 28.72 | 28.72 | 134,190 | -0.79(-2.69%) |
Aug 19, 2015 | 29.59 | 29.70 | 29.31 | 29.51 | 50,291 | -0.16(-0.55%) |
Aug 18, 2015 | 29.81 | 29.84 | 29.67 | 29.68 | 248,478 | -0.18(-0.61%) |
Aug 17, 2015 | 29.59 | 29.88 | 29.48 | 29.86 | 71,003 | +0.16(+0.55%) |
Aug 14, 2015 | 29.48 | 29.71 | 29.48 | 29.69 | 191,859 | +0.13(+0.45%) |
Aug 13, 2015 | 29.69 | 29.76 | 29.51 | 29.56 | 30,419 | -0.03(-0.11%) |
Aug 12, 2015 | 29.31 | 29.66 | 28.98 | 29.59 | 114,875 | +0.11(+0.37%) |
Aug 11, 2015 | 29.84 | 29.87 | 29.38 | 29.48 | 76,710 | -0.46(-1.52%) |
Aug 10, 2015 | 29.74 | 30.01 | 29.74 | 29.94 | 73,214 | +0.43(+1.46%) |
Aug 07, 2015 | 29.43 | 29.53 | 29.32 | 29.51 | 82,643 | +0.03(+0.12%) |
Aug 06, 2015 | 29.88 | 29.88 | 29.40 | 29.48 | 115,818 | -0.34(-1.14%) |
Aug 05, 2015 | 29.69 | 30.03 | 29.59 | 29.82 | 75,765 | +0.29(+1.00%) |
Aug 04, 2015 | 29.65 | 29.67 | 29.43 | 29.52 | 78,100 | -0.16(-0.52%) |
Aug 03, 2015 | 29.86 | 29.95 | 29.50 | 29.68 | 537,450 | -0.20(-0.67%) |
Jul 31, 2015 | 30.07 | 30.08 | 29.84 | 29.88 | 99,493 | -0.14(-0.46%) |
Jul 30, 2015 | 29.92 | 30.05 | 29.68 | 30.01 | 229,165 | +0.06(+0.21%) |
Jul 29, 2015 | 29.77 | 29.96 | 29.63 | 29.95 | 54,930 | +0.19(+0.62%) |
Jul 28, 2015 | 29.63 | 29.83 | 29.38 | 29.77 | 67,195 | +0.27(+0.92%) |
Jul 27, 2015 | 29.60 | 29.67 | 29.45 | 29.49 | 134,054 | -0.30(-1.01%) |
Jul 24, 2015 | 30.14 | 30.14 | 29.74 | 29.80 | 86,920 | -0.16(-0.52%) |
Jul 23, 2015 | 30.12 | 30.27 | 29.90 | 29.95 | 65,288 | -0.05(-0.18%) |
Jul 22, 2015 | 29.89 | 30.16 | 29.87 | 30.01 | 112,630 | -0.47(-1.53%) |
Jul 21, 2015 | 30.59 | 30.65 | 30.43 | 30.47 | 83,465 | -0.12(-0.39%) |
Jul 20, 2015 | 30.59 | 30.72 | 30.50 | 30.59 | 981,339 | +0.12(+0.39%) |
Jul 17, 2015 | 30.40 | 30.48 | 30.31 | 30.47 | 95,945 | +0.40(+1.34%) |
Jul 16, 2015 | 29.91 | 30.07 | 29.87 | 30.07 | 97,947 | +0.39(+1.32%) |
Jul 15, 2015 | 29.71 | 29.82 | 29.63 | 29.68 | 64,586 | -0.06(-0.21%) |
Jul 14, 2015 | 29.64 | 29.80 | 29.64 | 29.74 | 69,433 | +0.17(+0.56%) |
Jul 13, 2015 | 29.39 | 29.60 | 29.35 | 29.58 | 220,937 | +0.41(+1.42%) |
Jul 10, 2015 | 29.09 | 29.25 | 28.98 | 29.16 | 102,883 | +0.44(+1.55%) |
Jul 09, 2015 | 29.10 | 29.20 | 28.72 | 28.72 | 97,006 | -0.08(-0.29%) |
Jul 08, 2015 | 29.05 | 29.07 | 28.77 | 28.80 | 104,064 | -0.49(-1.68%) |
Jul 07, 2015 | 29.30 | 29.31 | 28.71 | 29.29 | 143,158 | +0.02(+0.06%) |
Jul 06, 2015 | 29.17 | 29.39 | 29.08 | 29.27 | 1,278,431 | -0.14(-0.47%) |
Jul 02, 2015 | 29.43 | 29.41 | 29.41 | 29.41 | 131,636 | +0.03(+0.09%) |
Jul 01, 2015 | 29.63 | 29.63 | 29.25 | 29.38 | 240,367 | +0.16(+0.53%) |
Jun 30, 2015 | 29.39 | 29.39 | 29.13 | 29.23 | 686,053 | +0.07(+0.25%) |
Jun 29, 2015 | 29.48 | 29.63 | 29.13 | 29.16 | 161,082 | -0.67(-2.24%) |
Jun 26, 2015 | 30.10 | 30.10 | 29.75 | 29.82 | 89,448 | -0.30(-0.99%) |
Jun 25, 2015 | 30.34 | 30.34 | 30.08 | 30.12 | 59,434 | -0.08(-0.28%) |
Jun 24, 2015 | 30.32 | 30.43 | 30.19 | 30.21 | 66,388 | -0.16(-0.54%) |
Jun 23, 2015 | 30.48 | 30.48 | 30.26 | 30.37 | 61,652 | +0.00(+0.00%) |
Jun 22, 2015 | 30.39 | 30.43 | 30.31 | 30.37 | 45,780 | +0.21(+0.70%) |
Jun 19, 2015 | 30.37 | 30.37 | 30.15 | 30.16 | 63,819 | -0.28(-0.93%) |
Jun 18, 2015 | 30.20 | 30.49 | 30.20 | 30.44 | 65,548 | +0.23(+0.76%) |
Jun 17, 2015 | 30.22 | 30.31 | 30.06 | 30.22 | 70,355 | +0.08(+0.26%) |
Jun 16, 2015 | 29.90 | 30.21 | 29.90 | 30.14 | 31,650 | +0.19(+0.62%) |
Jun 15, 2015 | 30.01 | 30.01 | 29.71 | 29.95 | 54,235 | -0.17(-0.58%) |
Jun 12, 2015 | 30.29 | 30.29 | 30.09 | 30.12 | 50,664 | -0.24(-0.78%) |
Jun 11, 2015 | 30.53 | 30.53 | 30.32 | 30.36 | 72,028 | -0.01(-0.03%) |
Jun 10, 2015 | 30.11 | 30.42 | 30.03 | 30.37 | 126,698 | +0.47(+1.56%) |
Jun 09, 2015 | 29.94 | 29.99 | 29.65 | 29.90 | 129,869 | -0.06(-0.19%) |
Jun 08, 2015 | 30.37 | 30.37 | 29.89 | 29.96 | 120,192 | -0.37(-1.23%) |
Jun 05, 2015 | 30.32 | 30.37 | 30.11 | 30.33 | 88,617 | +0.02(+0.06%) |
Jun 04, 2015 | 30.52 | 30.56 | 30.25 | 30.32 | 134,445 | -0.32(-1.04%) |
Jun 03, 2015 | 30.70 | 30.76 | 30.56 | 30.64 | 88,345 | +0.12(+0.39%) |
Jun 02, 2015 | 30.51 | 30.65 | 30.32 | 30.52 | 67,240 | -0.05(-0.18%) |