Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.60 | 27.00 | 26.47 | 26.73 | 1,701,884 | -0.07(-0.28%) |
Aug 28, 2015 | 26.56 | 26.86 | 26.56 | 26.81 | 2,128,567 | +0.15(+0.58%) |
Aug 27, 2015 | 26.14 | 26.69 | 26.11 | 26.65 | 4,050,026 | +0.96(+3.72%) |
Aug 26, 2015 | 25.24 | 25.73 | 24.76 | 25.70 | 3,514,327 | +1.22(+4.99%) |
Aug 25, 2015 | 25.69 | 25.75 | 24.48 | 24.48 | 2,846,222 | -0.24(-0.99%) |
Aug 24, 2015 | 23.82 | 25.82 | 23.46 | 24.72 | 5,561,780 | -0.57(-2.24%) |
Aug 21, 2015 | 25.66 | 26.06 | 25.29 | 25.29 | 4,285,364 | -0.71(-2.74%) |
Aug 20, 2015 | 26.72 | 26.73 | 25.99 | 26.00 | 2,771,601 | -1.01(-3.75%) |
Aug 19, 2015 | 27.32 | 27.32 | 26.84 | 27.01 | 1,512,496 | -0.24(-0.90%) |
Aug 18, 2015 | 27.74 | 27.74 | 27.22 | 27.26 | 1,264,586 | -0.52(-1.89%) |
Aug 17, 2015 | 27.43 | 27.83 | 27.29 | 27.78 | 822,282 | +0.24(+0.85%) |
Aug 14, 2015 | 27.67 | 27.67 | 27.38 | 27.55 | 1,274,862 | -0.23(-0.82%) |
Aug 13, 2015 | 28.00 | 28.11 | 27.71 | 27.78 | 935,114 | -0.23(-0.80%) |
Aug 12, 2015 | 27.50 | 28.14 | 27.28 | 28.00 | 2,655,778 | +0.16(+0.58%) |
Aug 11, 2015 | 28.20 | 28.20 | 27.73 | 27.84 | 2,242,309 | -0.64(-2.25%) |
Aug 10, 2015 | 28.04 | 28.53 | 28.04 | 28.48 | 1,489,778 | +0.69(+2.48%) |
Aug 07, 2015 | 27.52 | 27.82 | 27.50 | 27.79 | 980,238 | +0.16(+0.57%) |
Aug 06, 2015 | 28.19 | 28.19 | 27.42 | 27.63 | 3,043,449 | -0.50(-1.79%) |
Aug 05, 2015 | 27.95 | 28.33 | 27.93 | 28.14 | 1,481,536 | +0.35(+1.26%) |
Aug 04, 2015 | 28.01 | 28.06 | 27.61 | 27.79 | 2,878,067 | -0.31(-1.11%) |
Aug 03, 2015 | 28.16 | 28.21 | 27.94 | 28.10 | 1,140,810 | -0.09(-0.32%) |
Jul 31, 2015 | 28.56 | 28.56 | 28.14 | 28.19 | 1,750,253 | -0.33(-1.16%) |
Jul 30, 2015 | 28.26 | 28.61 | 28.18 | 28.52 | 3,524,442 | +0.11(+0.40%) |
Jul 29, 2015 | 28.35 | 28.46 | 28.10 | 28.41 | 1,452,946 | +0.04(+0.13%) |
Jul 28, 2015 | 27.93 | 28.54 | 27.71 | 28.37 | 2,227,188 | +0.58(+2.09%) |
Jul 27, 2015 | 27.83 | 27.98 | 27.50 | 27.79 | 1,624,340 | -0.21(-0.74%) |
Jul 24, 2015 | 28.65 | 28.71 | 27.97 | 28.00 | 2,197,576 | -0.57(-2.01%) |
Jul 23, 2015 | 28.31 | 28.91 | 28.31 | 28.57 | 1,179,657 | +0.42(+1.49%) |
Jul 22, 2015 | 28.11 | 28.23 | 27.84 | 28.15 | 3,616,607 | -0.72(-2.49%) |
Jul 21, 2015 | 28.88 | 29.12 | 28.83 | 28.87 | 702,564 | +0.01(+0.02%) |
Jul 20, 2015 | 29.17 | 29.22 | 28.85 | 28.86 | 1,135,353 | -0.20(-0.69%) |
Jul 17, 2015 | 29.11 | 29.11 | 28.84 | 29.06 | 1,596,384 | -0.06(-0.21%) |
Jul 16, 2015 | 29.29 | 29.29 | 28.86 | 29.12 | 1,715,878 | +0.05(+0.19%) |
Jul 15, 2015 | 29.31 | 29.31 | 28.94 | 29.07 | 1,112,847 | -0.17(-0.59%) |
Jul 14, 2015 | 29.08 | 29.31 | 29.05 | 29.24 | 1,046,344 | +0.30(+1.05%) |
Jul 13, 2015 | 28.95 | 29.00 | 28.74 | 28.94 | 1,142,533 | +0.24(+0.84%) |
Jul 10, 2015 | 28.51 | 28.80 | 28.48 | 28.70 | 1,544,800 | +0.52(+1.85%) |
Jul 09, 2015 | 29.06 | 29.13 | 28.17 | 28.18 | 3,913,516 | -0.36(-1.27%) |
Jul 08, 2015 | 28.94 | 29.02 | 28.47 | 28.54 | 2,063,704 | -0.79(-2.70%) |
Jul 07, 2015 | 29.44 | 29.44 | 28.45 | 29.33 | 2,995,178 | -0.09(-0.32%) |
Jul 06, 2015 | 29.59 | 29.86 | 29.30 | 29.43 | 3,167,178 | -0.43(-1.46%) |
Jul 02, 2015 | 29.78 | 29.86 | 29.86 | 29.86 | 1,037,577 | +0.14(+0.47%) |
Jul 01, 2015 | 30.07 | 30.12 | 29.66 | 29.72 | 1,493,114 | +0.07(+0.24%) |
Jun 30, 2015 | 29.82 | 29.88 | 29.52 | 29.65 | 4,524,277 | +0.11(+0.36%) |
Jun 29, 2015 | 30.00 | 30.21 | 29.52 | 29.55 | 1,627,760 | -0.85(-2.81%) |
Jun 26, 2015 | 30.90 | 30.90 | 30.28 | 30.40 | 1,890,865 | -0.78(-2.49%) |
Jun 25, 2015 | 31.28 | 31.39 | 31.10 | 31.18 | 1,007,595 | -0.02(-0.07%) |
Jun 24, 2015 | 31.49 | 31.56 | 31.19 | 31.20 | 768,437 | -0.39(-1.23%) |
Jun 23, 2015 | 31.81 | 31.85 | 31.48 | 31.59 | 1,011,859 | -0.16(-0.50%) |
Jun 22, 2015 | 31.74 | 31.82 | 31.59 | 31.74 | 932,079 | +0.27(+0.85%) |
Jun 19, 2015 | 31.71 | 31.80 | 31.37 | 31.48 | 1,111,290 | -0.16(-0.50%) |
Jun 18, 2015 | 31.28 | 31.78 | 31.28 | 31.63 | 825,543 | +0.44(+1.41%) |
Jun 17, 2015 | 31.20 | 31.32 | 31.08 | 31.19 | 753,397 | +0.03(+0.08%) |
Jun 16, 2015 | 31.02 | 31.25 | 30.95 | 31.17 | 703,714 | +0.09(+0.28%) |
Jun 15, 2015 | 30.82 | 31.11 | 30.68 | 31.08 | 858,056 | -0.06(-0.21%) |
Jun 12, 2015 | 31.30 | 31.30 | 31.10 | 31.15 | 680,657 | -0.28(-0.90%) |
Jun 11, 2015 | 31.57 | 31.59 | 31.40 | 31.43 | 1,672,608 | -0.01(-0.03%) |
Jun 10, 2015 | 31.20 | 31.55 | 31.18 | 31.44 | 1,355,993 | +0.39(+1.24%) |
Jun 09, 2015 | 31.09 | 31.13 | 30.74 | 31.05 | 1,704,962 | -0.02(-0.06%) |
Jun 08, 2015 | 31.70 | 31.70 | 30.99 | 31.07 | 1,417,055 | -0.60(-1.88%) |
Jun 05, 2015 | 31.63 | 31.75 | 31.38 | 31.67 | 1,355,125 | +0.00(+0.01%) |
Jun 04, 2015 | 31.82 | 31.93 | 31.57 | 31.66 | 1,851,757 | -0.29(-0.91%) |
Jun 03, 2015 | 32.33 | 32.36 | 31.93 | 31.95 | 3,734,961 | -0.22(-0.68%) |
Jun 02, 2015 | 32.44 | 32.44 | 32.12 | 32.17 | 972,726 | -0.36(-1.12%) |