Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.57 | 28.93 | 28.37 | 28.79 | 1,050,620 | +0.12(+0.42%) |
Aug 28, 2015 | 28.74 | 28.95 | 28.43 | 28.66 | 1,011,562 | -0.15(-0.52%) |
Aug 27, 2015 | 27.02 | 29.17 | 27.02 | 28.82 | 2,961,486 | +2.15(+8.06%) |
Aug 26, 2015 | 27.48 | 27.50 | 26.09 | 26.66 | 2,289,718 | -0.32(-1.17%) |
Aug 25, 2015 | 27.78 | 28.34 | 26.96 | 26.98 | 3,782,468 | -0.12(-0.44%) |
Aug 24, 2015 | 27.20 | 27.82 | 26.67 | 27.10 | 3,204,122 | -1.30(-4.59%) |
Aug 21, 2015 | 28.40 | 28.81 | 28.16 | 28.41 | 2,976,736 | -0.38(-1.30%) |
Aug 20, 2015 | 29.11 | 29.25 | 28.75 | 28.78 | 2,157,484 | -0.34(-1.18%) |
Aug 19, 2015 | 29.39 | 29.70 | 29.00 | 29.12 | 2,868,870 | -0.41(-1.40%) |
Aug 18, 2015 | 29.75 | 29.75 | 29.34 | 29.54 | 1,123,542 | -0.21(-0.72%) |
Aug 17, 2015 | 29.66 | 30.11 | 29.50 | 29.75 | 1,338,900 | +0.04(+0.13%) |
Aug 14, 2015 | 29.92 | 30.13 | 29.58 | 29.71 | 1,354,758 | -0.34(-1.11%) |
Aug 13, 2015 | 29.92 | 30.35 | 29.70 | 30.05 | 1,381,846 | -0.10(-0.33%) |
Aug 12, 2015 | 29.57 | 30.30 | 29.50 | 30.15 | 2,891,056 | +0.30(+1.01%) |
Aug 11, 2015 | 30.12 | 30.50 | 29.24 | 29.85 | 3,357,830 | -0.54(-1.76%) |
Aug 10, 2015 | 29.92 | 30.98 | 29.77 | 30.39 | 4,128,374 | +0.55(+1.83%) |
Aug 07, 2015 | 28.80 | 30.59 | 28.66 | 29.84 | 10,198,314 | +1.06(+3.68%) |
Aug 06, 2015 | 26.70 | 29.73 | 26.70 | 28.78 | 13,313,026 | +4.23(+17.23%) |
Aug 05, 2015 | 25.28 | 25.84 | 24.50 | 24.55 | 4,142,284 | -0.60(-2.39%) |
Aug 04, 2015 | 24.98 | 25.25 | 24.68 | 25.15 | 1,982,830 | +0.25(+1.02%) |
Aug 03, 2015 | 25.20 | 25.44 | 24.65 | 24.89 | 3,155,338 | -0.35(-1.39%) |
Jul 31, 2015 | 25.70 | 25.85 | 25.18 | 25.25 | 2,909,210 | -0.29(-1.14%) |
Jul 30, 2015 | 25.84 | 26.07 | 25.43 | 25.54 | 2,468,012 | -0.41(-1.58%) |
Jul 29, 2015 | 25.29 | 27.05 | 25.14 | 25.95 | 4,240,276 | +0.66(+2.61%) |
Jul 28, 2015 | 24.32 | 25.45 | 24.23 | 25.29 | 1,820,552 | +1.11(+4.57%) |
Jul 27, 2015 | 24.28 | 24.34 | 23.59 | 24.18 | 3,451,820 | -0.30(-1.25%) |
Jul 24, 2015 | 25.80 | 25.80 | 24.36 | 24.48 | 2,462,780 | -1.20(-4.67%) |
Jul 23, 2015 | 25.69 | 25.80 | 25.30 | 25.68 | 1,449,026 | +0.16(+0.63%) |
Jul 22, 2015 | 25.67 | 25.73 | 25.43 | 25.52 | 1,619,590 | -0.17(-0.66%) |
Jul 21, 2015 | 26.19 | 26.61 | 25.45 | 25.70 | 1,894,084 | -0.37(-1.42%) |
Jul 20, 2015 | 26.99 | 27.02 | 26.01 | 26.07 | 1,647,708 | -0.88(-3.27%) |
Jul 17, 2015 | 26.75 | 26.95 | 26.51 | 26.95 | 1,850,738 | +0.16(+0.58%) |
Jul 16, 2015 | 26.45 | 27.11 | 26.39 | 26.79 | 2,702,502 | +0.42(+1.59%) |
Jul 15, 2015 | 26.72 | 26.73 | 26.14 | 26.37 | 1,141,980 | -0.21(-0.79%) |
Jul 14, 2015 | 26.52 | 26.75 | 26.39 | 26.58 | 1,347,470 | -0.01(-0.02%) |
Jul 13, 2015 | 26.00 | 26.80 | 25.76 | 26.59 | 1,911,258 | +0.88(+3.42%) |
Jul 10, 2015 | 25.59 | 25.96 | 25.37 | 25.70 | 1,638,716 | +0.58(+2.33%) |
Jul 09, 2015 | 25.25 | 25.73 | 25.02 | 25.12 | 2,420,988 | -0.03(-0.12%) |
Jul 08, 2015 | 26.18 | 26.18 | 25.09 | 25.15 | 2,961,688 | -1.12(-4.26%) |
Jul 07, 2015 | 26.96 | 26.96 | 25.53 | 26.27 | 6,640,548 | -0.52(-1.94%) |
Jul 06, 2015 | 27.61 | 27.83 | 26.70 | 26.79 | 6,691,824 | -1.04(-3.72%) |
Jul 02, 2015 | 27.77 | 27.82 | 27.82 | 27.82 | 1,881,800 | +0.05(+0.20%) |
Jul 01, 2015 | 27.68 | 27.85 | 27.57 | 27.77 | 1,867,072 | +0.22(+0.82%) |
Jun 30, 2015 | 27.36 | 27.77 | 27.29 | 27.55 | 2,390,178 | +0.34(+1.25%) |
Jun 29, 2015 | 26.76 | 27.49 | 26.54 | 27.20 | 1,857,778 | +0.33(+1.23%) |
Jun 26, 2015 | 27.29 | 27.37 | 27.05 | 26.88 | 4,138,966 | -0.65(-2.36%) |
Jun 25, 2015 | 27.18 | 27.93 | 27.05 | 27.52 | 4,894,760 | +0.54(+1.98%) |
Jun 24, 2015 | 26.90 | 27.06 | 26.83 | 26.99 | 2,622,612 | +0.07(+0.26%) |
Jun 23, 2015 | 26.91 | 27.35 | 26.80 | 26.92 | 1,826,250 | -0.06(-0.22%) |
Jun 22, 2015 | 27.04 | 27.11 | 26.92 | 26.98 | 1,093,140 | +0.11(+0.39%) |
Jun 19, 2015 | 27.00 | 27.39 | 26.80 | 26.88 | 3,408,066 | +0.06(+0.22%) |
Jun 18, 2015 | 27.12 | 27.18 | 26.81 | 26.82 | 2,454,674 | -0.22(-0.81%) |
Jun 17, 2015 | 26.52 | 27.18 | 26.50 | 27.04 | 2,356,950 | +0.52(+1.98%) |
Jun 16, 2015 | 26.82 | 26.82 | 26.20 | 26.51 | 2,240,292 | -0.09(-0.36%) |
Jun 15, 2015 | 26.23 | 26.79 | 26.10 | 26.61 | 1,517,852 | +0.36(+1.35%) |
Jun 12, 2015 | 26.10 | 26.32 | 26.10 | 26.25 | 1,658,918 | -0.04(-0.13%) |
Jun 11, 2015 | 26.38 | 26.46 | 26.20 | 26.29 | 2,579,894 | -0.00(-0.02%) |
Jun 10, 2015 | 26.49 | 26.49 | 26.10 | 26.29 | 3,051,824 | +0.09(+0.36%) |
Jun 09, 2015 | 26.41 | 26.55 | 26.07 | 26.20 | 2,673,786 | -0.11(-0.40%) |
Jun 08, 2015 | 26.48 | 26.60 | 26.16 | 26.30 | 2,604,680 | -0.29(-1.07%) |
Jun 05, 2015 | 26.91 | 26.91 | 26.33 | 26.59 | 2,097,246 | -0.19(-0.71%) |
Jun 04, 2015 | 26.25 | 27.40 | 26.25 | 26.77 | 3,921,748 | +0.25(+0.94%) |
Jun 03, 2015 | 26.57 | 26.82 | 26.25 | 26.52 | 1,950,762 | -0.03(-0.11%) |
Jun 02, 2015 | 26.05 | 26.73 | 25.98 | 26.55 | 3,805,502 | +0.45(+1.70%) |