Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.34 | 29.35 | 28.54 | 28.63 | 13,980,725 | -0.59(-2.02%) |
Aug 28, 2015 | 29.69 | 30.00 | 28.91 | 29.22 | 133,082,392 | +1.29(+4.62%) |
Aug 27, 2015 | 27.52 | 28.33 | 27.25 | 27.93 | 7,472,240 | +0.64(+2.35%) |
Aug 26, 2015 | 26.86 | 27.41 | 26.16 | 27.29 | 8,077,324 | +1.11(+4.24%) |
Aug 25, 2015 | 27.35 | 27.35 | 26.03 | 26.18 | 6,895,660 | +0.02(+0.08%) |
Aug 24, 2015 | 25.01 | 27.07 | 24.10 | 26.16 | 8,461,337 | -1.06(-3.89%) |
Aug 21, 2015 | 27.54 | 27.77 | 27.17 | 27.22 | 8,386,719 | -0.76(-2.72%) |
Aug 20, 2015 | 28.64 | 28.73 | 27.93 | 27.98 | 5,903,827 | -1.00(-3.45%) |
Aug 19, 2015 | 29.21 | 29.34 | 28.76 | 28.98 | 4,980,323 | -0.24(-0.82%) |
Aug 18, 2015 | 29.50 | 29.70 | 29.09 | 29.22 | 4,311,950 | -0.08(-0.27%) |
Aug 17, 2015 | 28.68 | 29.42 | 28.44 | 29.30 | 5,885,559 | +0.62(+2.16%) |
Aug 14, 2015 | 28.74 | 28.89 | 28.47 | 28.68 | 2,597,565 | -0.17(-0.59%) |
Aug 13, 2015 | 28.57 | 29.06 | 28.42 | 28.85 | 7,351,658 | +0.19(+0.66%) |
Aug 12, 2015 | 28.21 | 28.76 | 27.82 | 28.66 | 8,297,939 | +0.20(+0.70%) |
Aug 11, 2015 | 28.60 | 28.86 | 28.27 | 28.46 | 6,280,302 | -0.35(-1.21%) |
Aug 10, 2015 | 28.88 | 29.18 | 28.79 | 28.81 | 5,999,578 | +0.03(+0.10%) |
Aug 07, 2015 | 28.66 | 28.83 | 28.24 | 28.78 | 6,946,079 | +0.07(+0.24%) |
Aug 06, 2015 | 28.80 | 29.08 | 28.49 | 28.71 | 9,292,958 | +0.00(+0.00%) |
Aug 05, 2015 | 27.73 | 29.20 | 27.68 | 28.71 | 24,987,360 | +3.04(+11.84%) |
Aug 04, 2015 | 25.57 | 25.84 | 25.44 | 25.67 | 8,473,817 | +0.15(+0.59%) |
Aug 03, 2015 | 25.88 | 25.98 | 25.33 | 25.52 | 5,906,082 | -0.27(-1.05%) |
Jul 31, 2015 | 26.04 | 26.14 | 25.66 | 25.79 | 5,169,751 | -0.27(-1.04%) |
Jul 30, 2015 | 25.85 | 26.18 | 25.71 | 26.06 | 5,150,618 | +0.08(+0.31%) |
Jul 29, 2015 | 25.62 | 26.03 | 25.50 | 25.98 | 3,334,432 | +0.27(+1.05%) |
Jul 28, 2015 | 25.80 | 25.87 | 25.38 | 25.71 | 4,401,152 | +0.10(+0.39%) |
Jul 27, 2015 | 26.04 | 26.10 | 25.50 | 25.61 | 8,092,676 | -0.57(-2.18%) |
Jul 24, 2015 | 26.03 | 26.27 | 25.84 | 26.18 | 5,567,585 | +0.24(+0.93%) |
Jul 23, 2015 | 25.95 | 26.25 | 25.81 | 25.94 | 3,525,450 | -0.01(-0.04%) |
Jul 22, 2015 | 25.99 | 26.09 | 25.84 | 25.95 | 3,259,589 | -0.14(-0.54%) |
Jul 21, 2015 | 26.25 | 26.45 | 26.08 | 26.09 | 4,711,078 | -0.16(-0.61%) |
Jul 20, 2015 | 25.81 | 26.41 | 25.77 | 26.25 | 6,105,309 | +0.44(+1.70%) |
Jul 17, 2015 | 25.98 | 26.02 | 25.64 | 25.81 | 3,550,175 | -0.04(-0.15%) |
Jul 16, 2015 | 25.89 | 26.00 | 25.74 | 25.85 | 3,601,681 | +0.09(+0.33%) |
Jul 15, 2015 | 25.94 | 26.09 | 25.56 | 25.77 | 5,554,674 | -0.29(-1.13%) |
Jul 14, 2015 | 25.82 | 26.21 | 25.68 | 26.06 | 9,131,975 | +0.17(+0.68%) |
Jul 13, 2015 | 25.54 | 25.89 | 25.48 | 25.89 | 6,138,136 | +0.53(+2.07%) |
Jul 10, 2015 | 25.37 | 25.61 | 25.23 | 25.36 | 5,420,908 | +0.23(+0.94%) |
Jul 09, 2015 | 25.09 | 25.24 | 24.90 | 25.12 | 9,880,200 | +0.32(+1.31%) |
Jul 08, 2015 | 24.84 | 25.15 | 24.75 | 24.80 | 8,783,859 | -0.25(-1.00%) |
Jul 07, 2015 | 25.01 | 25.25 | 24.37 | 25.05 | 7,117,110 | +0.23(+0.93%) |
Jul 06, 2015 | 24.41 | 25.00 | 24.37 | 24.82 | 3,735,314 | +0.19(+0.77%) |
Jul 02, 2015 | 24.70 | 24.63 | 24.63 | 24.63 | 4,763,200 | -0.10(-0.40%) |
Jul 01, 2015 | 24.40 | 24.96 | 24.32 | 24.73 | 8,808,510 | +0.52(+2.15%) |
Jun 30, 2015 | 24.65 | 24.68 | 24.15 | 24.21 | 7,165,565 | -0.28(-1.14%) |
Jun 29, 2015 | 24.71 | 24.87 | 24.44 | 24.49 | 4,750,117 | -0.55(-2.20%) |
Jun 26, 2015 | 25.57 | 25.65 | 24.96 | 25.04 | 11,468,757 | -0.36(-1.42%) |
Jun 25, 2015 | 25.46 | 25.65 | 25.34 | 25.40 | 3,255,127 | -0.04(-0.16%) |
Jun 24, 2015 | 25.39 | 25.56 | 25.24 | 25.44 | 6,549,141 | +0.02(+0.08%) |
Jun 23, 2015 | 25.24 | 25.46 | 25.16 | 25.42 | 3,777,164 | +0.19(+0.75%) |
Jun 22, 2015 | 25.16 | 25.26 | 25.11 | 25.23 | 4,433,610 | +0.22(+0.88%) |
Jun 19, 2015 | 25.19 | 25.20 | 24.88 | 25.01 | 6,717,098 | -0.13(-0.52%) |
Jun 18, 2015 | 24.91 | 25.27 | 24.90 | 25.14 | 7,218,090 | +0.27(+1.09%) |
Jun 17, 2015 | 24.88 | 24.97 | 24.68 | 24.87 | 6,207,678 | +0.13(+0.53%) |
Jun 16, 2015 | 24.79 | 24.90 | 24.65 | 24.74 | 8,906,844 | +0.20(+0.81%) |
Jun 15, 2015 | 25.26 | 25.27 | 24.48 | 24.54 | 11,420,955 | -0.86(-3.39%) |
Jun 12, 2015 | 25.25 | 25.44 | 25.06 | 25.40 | 8,228,131 | +0.10(+0.40%) |
Jun 11, 2015 | 25.08 | 25.39 | 24.93 | 25.30 | 13,169,196 | -0.20(-0.78%) |
Jun 10, 2015 | 25.50 | 25.60 | 25.15 | 25.50 | 5,329,175 | -0.02(-0.08%) |
Jun 09, 2015 | 25.45 | 25.86 | 25.20 | 25.52 | 7,873,396 | +0.08(+0.31%) |
Jun 08, 2015 | 25.77 | 25.78 | 25.23 | 25.44 | 6,260,983 | -0.33(-1.28%) |
Jun 05, 2015 | 25.63 | 25.83 | 25.55 | 25.77 | 2,612,587 | +0.09(+0.33%) |
Jun 04, 2015 | 25.77 | 26.09 | 25.61 | 25.68 | 3,883,455 | -0.28(-1.06%) |
Jun 03, 2015 | 25.76 | 26.05 | 25.66 | 25.96 | 5,347,455 | +0.43(+1.68%) |
Jun 02, 2015 | 25.31 | 25.76 | 25.27 | 25.53 | 3,872,013 | +0.14(+0.53%) |