Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.39 | 26.47 | 25.92 | 25.96 | 2,078,803 | -0.54(-2.02%) |
Aug 28, 2015 | 26.45 | 26.60 | 26.11 | 26.50 | 1,312,384 | +0.02(+0.06%) |
Aug 27, 2015 | 26.09 | 26.80 | 26.00 | 26.48 | 1,778,721 | +0.56(+2.16%) |
Aug 26, 2015 | 25.30 | 26.03 | 25.09 | 25.92 | 2,493,301 | +1.00(+4.01%) |
Aug 25, 2015 | 25.99 | 26.09 | 24.89 | 24.92 | 2,027,456 | -0.50(-1.95%) |
Aug 24, 2015 | 24.97 | 26.34 | 24.54 | 25.42 | 3,054,407 | -0.63(-2.41%) |
Aug 21, 2015 | 25.86 | 26.54 | 25.63 | 26.05 | 1,787,109 | -0.22(-0.85%) |
Aug 20, 2015 | 26.62 | 26.73 | 26.26 | 26.27 | 818,906 | -0.60(-2.24%) |
Aug 19, 2015 | 26.89 | 27.03 | 26.59 | 26.87 | 711,981 | -0.24(-0.88%) |
Aug 18, 2015 | 27.11 | 27.24 | 26.90 | 27.11 | 794,685 | -0.06(-0.21%) |
Aug 17, 2015 | 26.72 | 27.22 | 26.65 | 27.17 | 837,377 | +0.35(+1.29%) |
Aug 14, 2015 | 26.57 | 26.86 | 26.50 | 26.82 | 889,453 | +0.20(+0.74%) |
Aug 13, 2015 | 26.31 | 26.87 | 26.21 | 26.62 | 1,669,043 | +0.30(+1.13%) |
Aug 12, 2015 | 26.00 | 26.38 | 25.58 | 26.33 | 3,746,090 | -0.28(-1.05%) |
Aug 11, 2015 | 26.72 | 26.99 | 26.60 | 26.61 | 1,167,329 | -0.21(-0.80%) |
Aug 10, 2015 | 26.72 | 26.90 | 26.62 | 26.82 | 969,507 | +0.28(+1.06%) |
Aug 07, 2015 | 26.36 | 26.78 | 26.26 | 26.54 | 1,217,976 | +0.05(+0.19%) |
Aug 06, 2015 | 26.71 | 26.73 | 25.81 | 26.49 | 1,563,522 | -0.22(-0.83%) |
Aug 05, 2015 | 27.20 | 27.23 | 26.52 | 26.71 | 1,378,431 | -0.40(-1.46%) |
Aug 04, 2015 | 27.52 | 27.60 | 26.94 | 27.11 | 961,635 | -0.35(-1.26%) |
Aug 03, 2015 | 27.50 | 27.71 | 27.32 | 27.46 | 960,863 | +0.00(+0.00%) |
Jul 31, 2015 | 27.87 | 27.98 | 27.43 | 27.46 | 1,232,010 | -0.26(-0.92%) |
Jul 30, 2015 | 27.87 | 27.99 | 27.65 | 27.71 | 1,586,453 | -0.27(-0.97%) |
Jul 29, 2015 | 28.00 | 28.13 | 27.75 | 27.99 | 1,633,753 | -0.02(-0.06%) |
Jul 28, 2015 | 28.33 | 28.40 | 27.76 | 28.00 | 2,467,097 | -0.30(-1.05%) |
Jul 27, 2015 | 28.13 | 28.35 | 28.04 | 28.30 | 2,488,863 | +0.07(+0.23%) |
Jul 24, 2015 | 27.93 | 28.52 | 27.70 | 28.23 | 3,491,881 | +0.20(+0.71%) |
Jul 23, 2015 | 28.80 | 29.92 | 27.56 | 28.04 | 9,101,072 | -3.14(-10.08%) |
Jul 22, 2015 | 31.07 | 31.54 | 31.02 | 31.18 | 1,416,538 | +0.09(+0.29%) |
Jul 21, 2015 | 31.43 | 31.65 | 30.99 | 31.09 | 1,423,985 | -0.36(-1.15%) |
Jul 20, 2015 | 31.44 | 31.61 | 31.34 | 31.45 | 877,604 | -0.03(-0.10%) |
Jul 17, 2015 | 31.58 | 31.74 | 31.37 | 31.48 | 1,207,174 | -0.13(-0.42%) |
Jul 16, 2015 | 31.43 | 31.65 | 31.33 | 31.62 | 840,817 | +0.38(+1.22%) |
Jul 15, 2015 | 30.97 | 31.41 | 30.82 | 31.24 | 905,766 | +0.14(+0.45%) |
Jul 14, 2015 | 30.88 | 31.22 | 30.79 | 31.10 | 837,656 | +0.13(+0.43%) |
Jul 13, 2015 | 31.17 | 31.39 | 30.85 | 30.96 | 709,884 | +0.06(+0.19%) |
Jul 10, 2015 | 30.61 | 31.11 | 30.56 | 30.91 | 936,760 | +0.51(+1.68%) |
Jul 09, 2015 | 30.83 | 30.99 | 30.34 | 30.40 | 755,640 | -0.26(-0.83%) |
Jul 08, 2015 | 31.04 | 31.04 | 30.46 | 30.65 | 1,220,755 | -0.23(-0.75%) |
Jul 07, 2015 | 30.61 | 30.97 | 30.46 | 30.88 | 1,268,356 | +0.43(+1.41%) |
Jul 06, 2015 | 29.94 | 30.54 | 29.81 | 30.45 | 1,594,359 | +0.35(+1.18%) |
Jul 02, 2015 | 30.40 | 30.10 | 30.10 | 30.10 | 1,717,576 | +0.01(+0.03%) |
Jul 01, 2015 | 29.63 | 30.10 | 29.32 | 30.09 | 2,342,212 | +0.83(+2.82%) |
Jun 30, 2015 | 29.20 | 29.39 | 28.78 | 29.26 | 1,974,600 | +0.31(+1.05%) |
Jun 29, 2015 | 29.49 | 29.88 | 28.93 | 28.96 | 1,853,850 | -0.64(-2.17%) |
Jun 26, 2015 | 29.30 | 29.63 | 29.17 | 29.60 | 1,976,015 | +0.36(+1.24%) |
Jun 25, 2015 | 29.53 | 29.66 | 29.22 | 29.24 | 1,411,124 | -0.23(-0.77%) |
Jun 24, 2015 | 29.62 | 29.78 | 29.46 | 29.47 | 1,572,902 | -0.10(-0.33%) |
Jun 23, 2015 | 29.64 | 29.71 | 29.39 | 29.57 | 1,154,576 | -0.10(-0.33%) |
Jun 22, 2015 | 30.10 | 30.10 | 29.65 | 29.66 | 855,412 | -0.33(-1.11%) |
Jun 19, 2015 | 29.97 | 30.17 | 29.70 | 30.00 | 1,652,320 | -0.05(-0.16%) |
Jun 18, 2015 | 29.70 | 30.13 | 29.58 | 30.05 | 1,561,324 | +0.44(+1.49%) |
Jun 17, 2015 | 29.47 | 29.70 | 29.21 | 29.61 | 1,506,754 | +0.19(+0.64%) |
Jun 16, 2015 | 28.91 | 29.45 | 28.91 | 29.42 | 1,283,293 | +0.42(+1.43%) |
Jun 15, 2015 | 28.99 | 29.17 | 28.72 | 29.00 | 4,130,689 | -0.25(-0.86%) |
Jun 12, 2015 | 29.39 | 29.45 | 29.22 | 29.26 | 696,694 | -0.15(-0.53%) |
Jun 11, 2015 | 29.49 | 29.53 | 29.32 | 29.41 | 1,075,860 | +0.10(+0.33%) |
Jun 10, 2015 | 29.22 | 29.62 | 29.22 | 29.31 | 1,330,863 | +0.20(+0.70%) |
Jun 09, 2015 | 29.22 | 29.35 | 29.04 | 29.11 | 874,313 | -0.08(-0.28%) |
Jun 08, 2015 | 29.40 | 29.40 | 29.16 | 29.19 | 1,503,489 | -0.17(-0.58%) |
Jun 05, 2015 | 29.36 | 29.50 | 29.05 | 29.36 | 1,142,460 | -0.22(-0.74%) |
Jun 04, 2015 | 29.70 | 29.88 | 29.52 | 29.58 | 1,034,930 | -0.19(-0.63%) |
Jun 03, 2015 | 30.10 | 30.20 | 29.75 | 29.77 | 1,496,653 | -0.36(-1.19%) |
Jun 02, 2015 | 30.04 | 30.29 | 29.88 | 30.13 | 1,054,260 | -0.11(-0.35%) |