Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.32 | 27.51 | 27.19 | 27.45 | 156,070 | +0.01(+0.03%) |
Aug 28, 2015 | 27.31 | 27.52 | 27.25 | 27.44 | 171,410 | +0.04(+0.15%) |
Aug 27, 2015 | 27.05 | 27.51 | 26.96 | 27.40 | 1,138,918 | +0.72(+2.72%) |
Aug 26, 2015 | 26.17 | 26.70 | 25.90 | 26.67 | 550,816 | +1.02(+3.97%) |
Aug 25, 2015 | 26.76 | 27.22 | 25.66 | 25.66 | 772,796 | -0.60(-2.27%) |
Aug 24, 2015 | 27.06 | 27.06 | 21.41 | 26.25 | 1,371,646 | -1.35(-4.90%) |
Aug 21, 2015 | 28.04 | 28.08 | 27.61 | 27.61 | 494,104 | -0.69(-2.45%) |
Aug 20, 2015 | 28.94 | 28.94 | 28.28 | 28.30 | 1,344,384 | -0.85(-2.92%) |
Aug 19, 2015 | 29.42 | 29.47 | 29.14 | 29.15 | 59,356 | -0.37(-1.27%) |
Aug 18, 2015 | 29.46 | 29.67 | 29.39 | 29.52 | 66,257 | +0.02(+0.05%) |
Aug 17, 2015 | 29.35 | 29.68 | 29.14 | 29.51 | 109,189 | +0.05(+0.16%) |
Aug 14, 2015 | 29.11 | 29.47 | 29.09 | 29.46 | 95,810 | +0.38(+1.31%) |
Aug 13, 2015 | 28.98 | 29.16 | 28.86 | 29.08 | 79,631 | +0.15(+0.52%) |
Aug 12, 2015 | 29.25 | 29.25 | 28.56 | 28.93 | 177,067 | -0.53(-1.81%) |
Aug 11, 2015 | 29.67 | 29.73 | 29.32 | 29.46 | 84,445 | -0.48(-1.60%) |
Aug 10, 2015 | 29.63 | 29.95 | 29.60 | 29.94 | 202,022 | +0.55(+1.87%) |
Aug 07, 2015 | 29.56 | 29.71 | 29.21 | 29.39 | 201,849 | -0.17(-0.57%) |
Aug 06, 2015 | 29.72 | 29.82 | 29.46 | 29.56 | 98,401 | -0.14(-0.48%) |
Aug 05, 2015 | 29.62 | 29.96 | 29.55 | 29.70 | 96,966 | +0.23(+0.78%) |
Aug 04, 2015 | 29.39 | 29.70 | 29.39 | 29.47 | 143,034 | +0.09(+0.30%) |
Aug 03, 2015 | 29.43 | 29.51 | 29.16 | 29.38 | 536,426 | -0.07(-0.24%) |
Jul 31, 2015 | 29.58 | 29.58 | 29.37 | 29.45 | 51,114 | -0.10(-0.32%) |
Jul 30, 2015 | 29.38 | 29.55 | 29.36 | 29.55 | 88,992 | +0.10(+0.32%) |
Jul 29, 2015 | 29.31 | 29.50 | 29.20 | 29.45 | 119,574 | +0.16(+0.54%) |
Jul 28, 2015 | 29.40 | 29.71 | 29.06 | 29.29 | 160,032 | +0.06(+0.19%) |
Jul 27, 2015 | 29.42 | 29.42 | 29.17 | 29.24 | 151,893 | -0.33(-1.13%) |
Jul 24, 2015 | 29.85 | 29.85 | 29.54 | 29.57 | 130,542 | -0.24(-0.81%) |
Jul 23, 2015 | 30.12 | 30.25 | 29.76 | 29.82 | 138,436 | -0.26(-0.86%) |
Jul 22, 2015 | 29.73 | 30.19 | 29.73 | 30.07 | 103,993 | +0.27(+0.91%) |
Jul 21, 2015 | 29.92 | 30.15 | 29.72 | 29.80 | 109,177 | -0.07(-0.24%) |
Jul 20, 2015 | 29.72 | 29.94 | 29.69 | 29.88 | 76,143 | +0.17(+0.56%) |
Jul 17, 2015 | 29.97 | 29.97 | 29.51 | 29.71 | 253,457 | -0.29(-0.96%) |
Jul 16, 2015 | 30.10 | 30.14 | 29.95 | 29.99 | 181,901 | +0.14(+0.45%) |
Jul 15, 2015 | 29.46 | 29.95 | 29.46 | 29.86 | 1,713,501 | +0.37(+1.27%) |
Jul 14, 2015 | 29.29 | 29.50 | 29.17 | 29.49 | 65,793 | +0.10(+0.33%) |
Jul 13, 2015 | 29.36 | 29.48 | 29.29 | 29.39 | 115,721 | +0.26(+0.90%) |
Jul 10, 2015 | 29.13 | 29.30 | 29.01 | 29.13 | 561,674 | +0.33(+1.16%) |
Jul 09, 2015 | 28.82 | 28.94 | 28.68 | 28.79 | 154,898 | +0.31(+1.09%) |
Jul 08, 2015 | 28.54 | 28.68 | 28.41 | 28.48 | 230,618 | -0.41(-1.43%) |
Jul 07, 2015 | 29.05 | 29.08 | 28.50 | 28.90 | 133,260 | -0.25(-0.87%) |
Jul 06, 2015 | 28.88 | 29.17 | 28.79 | 29.15 | 72,585 | -0.06(-0.19%) |
Jul 02, 2015 | 29.50 | 29.21 | 29.21 | 29.21 | 80,502 | -0.38(-1.29%) |
Jul 01, 2015 | 29.41 | 29.64 | 29.40 | 29.59 | 137,406 | +0.44(+1.50%) |
Jun 30, 2015 | 29.33 | 29.59 | 29.06 | 29.15 | 151,165 | +0.06(+0.22%) |
Jun 29, 2015 | 29.38 | 29.58 | 29.06 | 29.09 | 130,953 | -0.72(-2.43%) |
Jun 26, 2015 | 29.81 | 29.95 | 29.74 | 29.81 | 136,789 | +0.13(+0.43%) |
Jun 25, 2015 | 29.88 | 29.97 | 29.62 | 29.68 | 135,876 | -0.07(-0.24%) |
Jun 24, 2015 | 29.92 | 30.03 | 29.75 | 29.76 | 127,339 | -0.23(-0.77%) |
Jun 23, 2015 | 29.80 | 30.05 | 29.80 | 29.99 | 688,971 | +0.21(+0.72%) |
Jun 22, 2015 | 29.62 | 29.78 | 29.62 | 29.77 | 169,442 | +0.36(+1.24%) |
Jun 19, 2015 | 29.51 | 29.58 | 29.37 | 29.41 | 86,461 | -0.17(-0.56%) |
Jun 18, 2015 | 29.52 | 29.62 | 29.25 | 29.57 | 1,233,322 | +0.14(+0.48%) |
Jun 17, 2015 | 29.80 | 29.88 | 29.41 | 29.43 | 1,369,580 | -0.32(-1.06%) |
Jun 16, 2015 | 29.50 | 29.77 | 29.46 | 29.75 | 275,411 | +0.22(+0.75%) |
Jun 15, 2015 | 29.44 | 29.66 | 29.23 | 29.53 | 548,230 | -0.09(-0.29%) |
Jun 12, 2015 | 29.55 | 29.65 | 29.46 | 29.61 | 235,281 | -0.03(-0.11%) |
Jun 11, 2015 | 29.85 | 29.85 | 29.54 | 29.65 | 2,811,007 | -0.08(-0.27%) |
Jun 10, 2015 | 29.42 | 29.87 | 29.38 | 29.73 | 308,410 | +0.42(+1.43%) |
Jun 09, 2015 | 28.98 | 29.42 | 28.93 | 29.31 | 174,071 | +0.30(+1.04%) |
Jun 08, 2015 | 29.04 | 29.20 | 28.95 | 29.00 | 1,493,636 | -0.05(-0.16%) |
Jun 05, 2015 | 28.89 | 29.12 | 28.79 | 29.05 | 127,339 | +0.49(+1.72%) |
Jun 04, 2015 | 28.74 | 28.80 | 28.51 | 28.56 | 676,145 | -0.25(-0.88%) |
Jun 03, 2015 | 28.49 | 28.88 | 28.49 | 28.81 | 111,437 | +0.43(+1.51%) |
Jun 02, 2015 | 28.13 | 28.45 | 28.04 | 28.39 | 60,025 | +0.27(+0.96%) |