Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.64 | 29.22 | 28.07 | 29.07 | 6,095,355 | +0.19(+0.66%) |
Aug 28, 2015 | 28.07 | 29.11 | 28.07 | 28.88 | 8,629,445 | +0.74(+2.63%) |
Aug 27, 2015 | 27.54 | 28.41 | 27.51 | 28.14 | 8,086,360 | +1.00(+3.68%) |
Aug 26, 2015 | 26.91 | 27.18 | 26.32 | 27.14 | 8,296,554 | +1.01(+3.87%) |
Aug 25, 2015 | 27.56 | 27.62 | 26.12 | 26.13 | 7,688,698 | -0.51(-1.91%) |
Aug 24, 2015 | 26.78 | 27.86 | 26.00 | 26.64 | 10,354,464 | -1.08(-3.90%) |
Aug 21, 2015 | 28.08 | 28.46 | 27.56 | 27.72 | 7,465,587 | -0.50(-1.77%) |
Aug 20, 2015 | 28.95 | 29.09 | 28.18 | 28.22 | 4,772,905 | -0.74(-2.56%) |
Aug 19, 2015 | 29.38 | 29.49 | 28.58 | 28.96 | 4,273,269 | -0.50(-1.70%) |
Aug 18, 2015 | 29.95 | 29.97 | 29.26 | 29.46 | 4,399,397 | -0.49(-1.64%) |
Aug 17, 2015 | 30.04 | 30.12 | 29.65 | 29.95 | 4,619,511 | -0.15(-0.50%) |
Aug 14, 2015 | 30.13 | 30.35 | 29.89 | 30.10 | 2,767,462 | -0.03(-0.10%) |
Aug 13, 2015 | 30.88 | 30.98 | 30.01 | 30.13 | 4,605,883 | -0.66(-2.14%) |
Aug 12, 2015 | 29.95 | 30.80 | 29.81 | 30.79 | 5,686,560 | +0.80(+2.67%) |
Aug 11, 2015 | 29.63 | 30.02 | 29.27 | 29.99 | 5,023,662 | -0.06(-0.20%) |
Aug 10, 2015 | 28.91 | 30.14 | 28.89 | 30.05 | 5,671,012 | +0.85(+2.91%) |
Aug 07, 2015 | 29.12 | 29.92 | 29.11 | 29.20 | 7,349,268 | -0.13(-0.44%) |
Aug 06, 2015 | 29.04 | 29.59 | 28.17 | 29.33 | 6,590,066 | +0.37(+1.28%) |
Aug 05, 2015 | 29.47 | 30.85 | 28.81 | 28.96 | 11,634,330 | -0.01(-0.03%) |
Aug 04, 2015 | 29.41 | 29.46 | 28.71 | 28.97 | 4,664,941 | -0.30(-1.02%) |
Aug 03, 2015 | 30.02 | 30.03 | 29.19 | 29.27 | 4,325,257 | -0.99(-3.27%) |
Jul 31, 2015 | 30.27 | 30.64 | 30.16 | 30.26 | 3,822,570 | -0.10(-0.33%) |
Jul 30, 2015 | 30.51 | 30.73 | 30.12 | 30.36 | 4,219,458 | -0.17(-0.56%) |
Jul 29, 2015 | 29.93 | 30.59 | 29.87 | 30.53 | 4,332,863 | +0.49(+1.63%) |
Jul 28, 2015 | 29.26 | 30.25 | 29.26 | 30.04 | 4,972,358 | +0.83(+2.84%) |
Jul 27, 2015 | 29.00 | 29.47 | 28.82 | 29.21 | 3,908,766 | -0.10(-0.34%) |
Jul 24, 2015 | 29.72 | 29.72 | 29.05 | 29.31 | 6,805,325 | -0.36(-1.21%) |
Jul 23, 2015 | 29.55 | 29.73 | 29.39 | 29.67 | 4,284,080 | +0.21(+0.71%) |
Jul 22, 2015 | 29.98 | 30.04 | 29.18 | 29.46 | 5,265,029 | -0.62(-2.06%) |
Jul 21, 2015 | 30.00 | 30.39 | 29.90 | 30.08 | 3,919,050 | +0.08(+0.27%) |
Jul 20, 2015 | 30.44 | 30.59 | 29.90 | 30.00 | 4,124,952 | -0.41(-1.35%) |
Jul 17, 2015 | 31.17 | 31.22 | 30.36 | 30.41 | 5,047,261 | -0.88(-2.81%) |
Jul 16, 2015 | 31.33 | 31.46 | 31.18 | 31.29 | 5,011,119 | +0.17(+0.55%) |
Jul 15, 2015 | 31.75 | 31.78 | 31.01 | 31.12 | 4,100,846 | -0.82(-2.57%) |
Jul 14, 2015 | 31.79 | 32.18 | 31.70 | 31.94 | 3,430,286 | +0.11(+0.35%) |
Jul 13, 2015 | 31.49 | 31.91 | 31.39 | 31.83 | 6,388,082 | +0.55(+1.76%) |
Jul 10, 2015 | 31.33 | 31.39 | 31.14 | 31.28 | 2,823,813 | +0.20(+0.64%) |
Jul 09, 2015 | 31.47 | 31.64 | 31.08 | 31.08 | 3,400,144 | +0.04(+0.13%) |
Jul 08, 2015 | 31.63 | 31.87 | 30.93 | 31.04 | 4,466,633 | -0.69(-2.17%) |
Jul 07, 2015 | 31.16 | 31.88 | 30.87 | 31.73 | 5,724,196 | +0.63(+2.03%) |
Jul 06, 2015 | 31.57 | 31.60 | 31.06 | 31.10 | 5,464,913 | -0.83(-2.60%) |
Jul 02, 2015 | 31.80 | 31.93 | 31.93 | 31.93 | 4,191,900 | +0.08(+0.25%) |
Jul 01, 2015 | 32.84 | 32.84 | 31.68 | 31.85 | 7,007,387 | -0.75(-2.30%) |
Jun 30, 2015 | 32.57 | 32.77 | 32.30 | 32.60 | 4,049,385 | +0.39(+1.21%) |
Jun 29, 2015 | 32.40 | 32.83 | 32.19 | 32.21 | 3,528,956 | -0.59(-1.80%) |
Jun 26, 2015 | 32.54 | 32.94 | 32.35 | 32.80 | 4,146,060 | +0.25(+0.77%) |
Jun 25, 2015 | 33.20 | 33.27 | 32.55 | 32.55 | 3,309,454 | -0.68(-2.05%) |
Jun 24, 2015 | 33.22 | 33.52 | 33.14 | 33.23 | 2,443,995 | -0.17(-0.51%) |
Jun 23, 2015 | 33.08 | 33.42 | 32.95 | 33.40 | 3,485,521 | +0.35(+1.06%) |
Jun 22, 2015 | 32.98 | 33.32 | 32.82 | 33.05 | 6,429,037 | +0.40(+1.23%) |
Jun 19, 2015 | 32.88 | 32.99 | 32.48 | 32.65 | 4,504,207 | -0.35(-1.06%) |
Jun 18, 2015 | 33.06 | 33.23 | 32.89 | 33.00 | 3,807,543 | -0.02(-0.06%) |
Jun 17, 2015 | 33.04 | 33.11 | 32.70 | 33.02 | 2,775,119 | +0.11(+0.33%) |
Jun 16, 2015 | 32.93 | 33.12 | 32.63 | 32.91 | 4,290,116 | -0.04(-0.12%) |
Jun 15, 2015 | 32.74 | 33.03 | 32.52 | 32.95 | 3,248,014 | +0.01(+0.03%) |
Jun 12, 2015 | 33.02 | 33.14 | 32.90 | 32.94 | 4,077,050 | -0.22(-0.66%) |
Jun 11, 2015 | 33.73 | 33.78 | 33.05 | 33.16 | 5,461,859 | -0.52(-1.54%) |
Jun 10, 2015 | 34.15 | 34.41 | 33.68 | 33.68 | 3,243,611 | -0.15(-0.44%) |
Jun 09, 2015 | 34.13 | 34.20 | 33.79 | 33.83 | 2,627,555 | +0.01(+0.03%) |
Jun 08, 2015 | 33.94 | 34.09 | 33.79 | 33.82 | 3,315,294 | -0.26(-0.76%) |
Jun 05, 2015 | 34.08 | 34.24 | 33.81 | 34.08 | 3,929,178 | -0.15(-0.44%) |
Jun 04, 2015 | 34.62 | 34.77 | 34.04 | 34.23 | 3,462,768 | -0.58(-1.67%) |
Jun 03, 2015 | 34.80 | 34.98 | 34.58 | 34.81 | 3,159,812 | -0.11(-0.32%) |
Jun 02, 2015 | 34.77 | 35.10 | 34.61 | 34.92 | 3,066,779 | +0.25(+0.72%) |