Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.22 | 27.40 | 27.09 | 27.10 | 2,530,008 | -0.21(-0.78%) |
Aug 28, 2015 | 26.86 | 27.33 | 26.86 | 27.32 | 4,137,005 | +0.03(+0.10%) |
Aug 27, 2015 | 26.99 | 27.37 | 26.94 | 27.29 | 5,972,638 | +0.49(+1.83%) |
Aug 26, 2015 | 26.81 | 26.82 | 26.00 | 26.80 | 7,210,591 | +0.70(+2.69%) |
Aug 25, 2015 | 27.20 | 27.22 | 26.10 | 26.10 | 7,240,337 | -0.50(-1.89%) |
Aug 24, 2015 | 26.45 | 27.22 | 26.06 | 26.60 | 9,267,973 | -0.70(-2.57%) |
Aug 21, 2015 | 27.91 | 28.01 | 27.29 | 27.30 | 6,026,679 | -0.98(-3.47%) |
Aug 20, 2015 | 28.53 | 28.59 | 28.28 | 28.28 | 4,748,626 | -0.39(-1.36%) |
Aug 19, 2015 | 28.86 | 28.88 | 28.56 | 28.67 | 3,817,795 | -0.42(-1.46%) |
Aug 18, 2015 | 29.16 | 29.22 | 29.08 | 29.10 | 2,850,617 | -0.15(-0.50%) |
Aug 17, 2015 | 29.04 | 29.28 | 28.98 | 29.24 | 2,828,287 | +0.13(+0.43%) |
Aug 14, 2015 | 28.98 | 29.13 | 28.95 | 29.12 | 2,857,191 | +0.05(+0.18%) |
Aug 13, 2015 | 29.22 | 29.27 | 29.00 | 29.06 | 6,674,488 | -0.12(-0.41%) |
Aug 12, 2015 | 29.10 | 29.21 | 28.78 | 29.18 | 5,647,161 | -0.09(-0.30%) |
Aug 11, 2015 | 29.15 | 29.31 | 29.13 | 29.27 | 6,270,599 | -0.24(-0.80%) |
Aug 10, 2015 | 29.38 | 29.62 | 29.35 | 29.51 | 5,867,712 | +0.21(+0.71%) |
Aug 07, 2015 | 29.19 | 29.32 | 29.05 | 29.30 | 5,880,125 | -0.05(-0.18%) |
Aug 06, 2015 | 29.72 | 29.74 | 29.32 | 29.35 | 14,316,855 | +0.48(+1.65%) |
Aug 05, 2015 | 28.67 | 28.96 | 28.61 | 28.87 | 5,635,509 | +0.47(+1.66%) |
Aug 04, 2015 | 28.68 | 28.73 | 28.34 | 28.40 | 4,854,309 | -0.04(-0.14%) |
Aug 03, 2015 | 28.50 | 28.56 | 28.24 | 28.44 | 4,394,683 | +0.05(+0.16%) |
Jul 31, 2015 | 28.55 | 28.57 | 28.35 | 28.40 | 6,497,327 | -0.10(-0.34%) |
Jul 30, 2015 | 28.28 | 28.53 | 28.17 | 28.49 | 11,770,709 | +0.63(+2.28%) |
Jul 29, 2015 | 27.26 | 28.15 | 27.85 | 27.86 | 14,436,316 | +0.59(+2.18%) |
Jul 28, 2015 | 27.09 | 27.30 | 26.96 | 27.26 | 6,010,102 | +0.07(+0.26%) |
Jul 27, 2015 | 27.11 | 27.22 | 26.98 | 27.19 | 4,045,695 | +0.14(+0.51%) |
Jul 24, 2015 | 27.44 | 27.45 | 26.98 | 27.06 | 4,243,645 | -0.40(-1.45%) |
Jul 23, 2015 | 27.58 | 27.62 | 27.39 | 27.45 | 4,763,589 | -0.20(-0.71%) |
Jul 22, 2015 | 27.63 | 27.72 | 27.55 | 27.65 | 3,160,448 | -0.22(-0.77%) |
Jul 21, 2015 | 27.89 | 27.98 | 27.82 | 27.87 | 4,384,421 | -0.25(-0.91%) |
Jul 20, 2015 | 28.09 | 28.22 | 28.00 | 28.12 | 7,598,670 | +0.04(+0.14%) |
Jul 17, 2015 | 27.89 | 28.11 | 27.84 | 28.08 | 4,276,894 | -0.09(-0.32%) |
Jul 16, 2015 | 28.13 | 28.24 | 28.11 | 28.17 | 3,423,537 | -0.01(-0.05%) |
Jul 15, 2015 | 28.28 | 28.29 | 28.11 | 28.19 | 5,713,562 | -0.14(-0.51%) |
Jul 14, 2015 | 28.28 | 28.37 | 28.15 | 28.33 | 9,378,670 | +0.29(+1.05%) |
Jul 13, 2015 | 27.75 | 28.14 | 27.99 | 28.04 | 5,690,699 | +0.29(+1.04%) |
Jul 10, 2015 | 27.76 | 27.85 | 27.62 | 27.75 | 7,001,674 | +0.42(+1.55%) |
Jul 09, 2015 | 27.59 | 27.64 | 27.32 | 27.32 | 13,628,481 | +0.29(+1.06%) |
Jul 08, 2015 | 27.19 | 27.22 | 26.98 | 27.04 | 3,583,155 | -0.29(-1.08%) |
Jul 07, 2015 | 27.24 | 27.37 | 26.92 | 27.33 | 10,400,040 | -0.09(-0.33%) |
Jul 06, 2015 | 27.41 | 27.56 | 27.31 | 27.42 | 3,138,624 | -0.20(-0.73%) |
Jul 02, 2015 | 27.67 | 27.62 | 27.62 | 27.62 | 3,218,330 | +0.08(+0.28%) |
Jul 01, 2015 | 27.60 | 27.69 | 27.42 | 27.55 | 4,476,776 | +0.32(+1.18%) |
Jun 30, 2015 | 27.58 | 27.59 | 27.14 | 27.23 | 8,227,427 | -0.25(-0.90%) |
Jun 29, 2015 | 27.84 | 27.96 | 27.45 | 27.47 | 3,692,575 | -0.56(-2.01%) |
Jun 26, 2015 | 28.30 | 28.32 | 27.99 | 28.04 | 5,686,218 | -0.41(-1.42%) |
Jun 25, 2015 | 28.26 | 28.48 | 28.17 | 28.44 | 8,390,316 | +0.11(+0.39%) |
Jun 24, 2015 | 28.36 | 28.42 | 28.23 | 28.33 | 5,375,595 | -0.03(-0.09%) |
Jun 23, 2015 | 28.38 | 28.46 | 28.27 | 28.36 | 4,747,359 | -0.05(-0.16%) |
Jun 22, 2015 | 28.43 | 28.51 | 28.34 | 28.40 | 7,994,464 | +0.25(+0.91%) |
Jun 19, 2015 | 28.19 | 28.26 | 28.12 | 28.15 | 5,885,940 | -0.10(-0.37%) |
Jun 18, 2015 | 28.04 | 28.40 | 28.04 | 28.25 | 6,994,328 | +0.22(+0.77%) |
Jun 17, 2015 | 28.02 | 28.09 | 27.80 | 28.04 | 5,765,387 | -0.01(-0.02%) |
Jun 16, 2015 | 27.89 | 28.06 | 27.83 | 28.04 | 9,394,592 | +0.49(+1.78%) |
Jun 15, 2015 | 27.45 | 27.51 | 27.40 | 27.55 | 4,656,181 | -0.37(-1.31%) |
Jun 12, 2015 | 27.96 | 28.07 | 27.83 | 27.92 | 2,798,907 | -0.32(-1.13%) |
Jun 11, 2015 | 28.19 | 28.34 | 28.06 | 28.24 | 6,101,962 | +0.18(+0.63%) |
Jun 10, 2015 | 27.87 | 28.12 | 27.83 | 28.06 | 9,671,061 | +0.50(+1.83%) |
Jun 09, 2015 | 27.60 | 27.68 | 27.42 | 27.56 | 4,873,752 | -0.05(-0.19%) |
Jun 08, 2015 | 27.83 | 27.84 | 27.56 | 27.61 | 6,984,034 | -0.21(-0.75%) |
Jun 05, 2015 | 27.95 | 27.97 | 27.79 | 27.82 | 8,188,735 | -0.37(-1.32%) |
Jun 04, 2015 | 28.50 | 28.65 | 28.12 | 28.19 | 10,262,190 | -0.59(-2.04%) |
Jun 03, 2015 | 28.77 | 28.92 | 28.76 | 28.78 | 7,848,496 | -0.14(-0.47%) |
Jun 02, 2015 | 28.89 | 29.06 | 28.78 | 28.92 | 3,744,905 | +0.06(+0.20%) |