Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.62 | 26.80 | 26.49 | 26.51 | 2,586,859 | -0.21(-0.78%) |
Aug 28, 2015 | 26.27 | 26.73 | 26.27 | 26.72 | 4,229,967 | +0.03(+0.10%) |
Aug 27, 2015 | 26.40 | 26.77 | 26.35 | 26.69 | 6,106,848 | +0.48(+1.83%) |
Aug 26, 2015 | 26.22 | 26.23 | 25.43 | 26.21 | 7,372,619 | +0.69(+2.69%) |
Aug 25, 2015 | 26.61 | 26.62 | 25.52 | 25.52 | 7,403,034 | -0.49(-1.89%) |
Aug 24, 2015 | 25.87 | 26.62 | 25.48 | 26.02 | 9,476,233 | -0.69(-2.57%) |
Aug 21, 2015 | 27.30 | 27.40 | 26.69 | 26.70 | 6,162,104 | -0.96(-3.47%) |
Aug 20, 2015 | 27.90 | 27.97 | 27.65 | 27.66 | 4,855,332 | -0.38(-1.36%) |
Aug 19, 2015 | 28.23 | 28.25 | 27.93 | 28.04 | 3,903,584 | -0.41(-1.46%) |
Aug 18, 2015 | 28.52 | 28.58 | 28.44 | 28.46 | 2,914,673 | -0.14(-0.50%) |
Aug 17, 2015 | 28.41 | 28.63 | 28.34 | 28.60 | 2,891,841 | +0.12(+0.43%) |
Aug 14, 2015 | 28.34 | 28.49 | 28.31 | 28.48 | 2,921,394 | +0.05(+0.18%) |
Aug 13, 2015 | 28.57 | 28.63 | 28.37 | 28.42 | 6,824,469 | -0.12(-0.41%) |
Aug 12, 2015 | 28.46 | 28.57 | 28.15 | 28.54 | 5,774,058 | -0.08(-0.26%) |
Aug 11, 2015 | 28.50 | 28.65 | 28.48 | 28.62 | 6,413,846 | -0.23(-0.80%) |
Aug 10, 2015 | 28.72 | 28.96 | 28.69 | 28.85 | 6,001,755 | +0.20(+0.71%) |
Aug 07, 2015 | 28.54 | 28.66 | 28.40 | 28.64 | 6,014,452 | -0.05(-0.18%) |
Aug 06, 2015 | 29.05 | 29.07 | 28.66 | 28.69 | 14,643,913 | +0.47(+1.65%) |
Aug 05, 2015 | 28.03 | 28.31 | 27.97 | 28.23 | 5,764,248 | +0.46(+1.66%) |
Aug 04, 2015 | 28.04 | 28.09 | 27.70 | 27.77 | 4,965,202 | -0.04(-0.14%) |
Aug 03, 2015 | 27.86 | 27.92 | 27.61 | 27.81 | 4,495,076 | +0.04(+0.16%) |
Jul 31, 2015 | 27.91 | 27.93 | 27.72 | 27.76 | 6,645,753 | -0.10(-0.34%) |
Jul 30, 2015 | 27.65 | 27.90 | 27.54 | 27.86 | 12,039,602 | +0.62(+2.28%) |
Jul 29, 2015 | 26.66 | 27.52 | 27.22 | 27.24 | 14,766,103 | +0.58(+2.18%) |
Jul 28, 2015 | 26.49 | 26.69 | 26.36 | 26.66 | 6,147,398 | +0.07(+0.26%) |
Jul 27, 2015 | 26.50 | 26.61 | 26.38 | 26.59 | 4,138,116 | +0.13(+0.51%) |
Jul 24, 2015 | 26.83 | 26.83 | 26.38 | 26.45 | 4,340,587 | -0.39(-1.45%) |
Jul 23, 2015 | 26.96 | 27.00 | 26.77 | 26.84 | 4,872,410 | -0.19(-0.71%) |
Jul 22, 2015 | 27.01 | 27.10 | 26.94 | 27.03 | 3,232,646 | -0.21(-0.77%) |
Jul 21, 2015 | 27.26 | 27.35 | 27.20 | 27.24 | 4,484,580 | -0.25(-0.91%) |
Jul 20, 2015 | 27.47 | 27.59 | 27.38 | 27.49 | 7,772,255 | +0.04(+0.14%) |
Jul 17, 2015 | 27.27 | 27.49 | 27.22 | 27.45 | 4,374,597 | -0.09(-0.32%) |
Jul 16, 2015 | 27.50 | 27.61 | 27.48 | 27.54 | 3,501,745 | -0.01(-0.05%) |
Jul 15, 2015 | 27.65 | 27.66 | 27.49 | 27.56 | 5,844,084 | -0.14(-0.51%) |
Jul 14, 2015 | 27.65 | 27.74 | 27.52 | 27.70 | 9,592,918 | +0.29(+1.05%) |
Jul 13, 2015 | 27.13 | 27.51 | 27.36 | 27.41 | 5,820,698 | +0.28(+1.04%) |
Jul 10, 2015 | 27.14 | 27.22 | 27.01 | 27.13 | 7,161,622 | +0.42(+1.56%) |
Jul 09, 2015 | 26.97 | 27.03 | 26.71 | 26.71 | 13,939,813 | +0.28(+1.06%) |
Jul 08, 2015 | 26.58 | 26.61 | 26.37 | 26.43 | 3,665,009 | -0.29(-1.08%) |
Jul 07, 2015 | 26.64 | 26.76 | 26.32 | 26.72 | 10,637,621 | -0.09(-0.33%) |
Jul 06, 2015 | 26.80 | 26.95 | 26.70 | 26.81 | 3,210,323 | -0.20(-0.73%) |
Jul 02, 2015 | 27.05 | 27.01 | 27.01 | 27.01 | 3,291,850 | +0.08(+0.28%) |
Jul 01, 2015 | 26.98 | 27.07 | 26.81 | 26.93 | 4,579,044 | +0.31(+1.18%) |
Jun 30, 2015 | 26.97 | 26.97 | 26.53 | 26.62 | 8,415,377 | -0.24(-0.90%) |
Jun 29, 2015 | 27.22 | 27.33 | 26.84 | 26.86 | 3,776,929 | -0.55(-2.01%) |
Jun 26, 2015 | 27.67 | 27.69 | 27.36 | 27.41 | 5,816,115 | -0.40(-1.42%) |
Jun 25, 2015 | 27.63 | 27.84 | 27.54 | 27.81 | 8,581,986 | +0.11(+0.39%) |
Jun 24, 2015 | 27.72 | 27.79 | 27.59 | 27.70 | 5,498,397 | -0.03(-0.09%) |
Jun 23, 2015 | 27.74 | 27.82 | 27.64 | 27.72 | 4,855,809 | -0.04(-0.16%) |
Jun 22, 2015 | 27.80 | 27.88 | 27.71 | 27.77 | 8,177,092 | +0.25(+0.91%) |
Jun 19, 2015 | 27.56 | 27.63 | 27.49 | 27.52 | 6,020,400 | -0.10(-0.37%) |
Jun 18, 2015 | 27.41 | 27.76 | 27.41 | 27.62 | 7,154,108 | +0.21(+0.77%) |
Jun 17, 2015 | 27.39 | 27.46 | 27.18 | 27.41 | 5,897,093 | -0.01(-0.02%) |
Jun 16, 2015 | 27.27 | 27.43 | 27.21 | 27.42 | 9,609,204 | +0.48(+1.78%) |
Jun 15, 2015 | 26.83 | 26.90 | 26.79 | 26.94 | 4,762,547 | -0.36(-1.31%) |
Jun 12, 2015 | 27.33 | 27.44 | 27.21 | 27.29 | 2,862,846 | -0.31(-1.13%) |
Jun 11, 2015 | 27.56 | 27.70 | 27.43 | 27.61 | 6,241,356 | +0.17(+0.63%) |
Jun 10, 2015 | 27.24 | 27.49 | 27.21 | 27.43 | 9,891,989 | +0.49(+1.83%) |
Jun 09, 2015 | 26.98 | 27.06 | 26.81 | 26.94 | 4,985,089 | -0.05(-0.19%) |
Jun 08, 2015 | 27.20 | 27.22 | 26.95 | 26.99 | 7,143,579 | -0.20(-0.75%) |
Jun 05, 2015 | 27.33 | 27.35 | 27.17 | 27.20 | 8,375,800 | -0.36(-1.32%) |
Jun 04, 2015 | 27.86 | 28.01 | 27.49 | 27.56 | 10,496,622 | -0.58(-2.04%) |
Jun 03, 2015 | 28.13 | 28.28 | 28.12 | 28.14 | 8,027,789 | -0.13(-0.47%) |
Jun 02, 2015 | 28.24 | 28.41 | 28.14 | 28.27 | 3,830,455 | +0.06(+0.20%) |