Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.97 | 27.67 | 26.80 | 27.26 | 16,928,000 | +0.32(+1.17%) |
Aug 28, 2015 | 26.99 | 27.05 | 26.67 | 26.94 | 16,674,478 | -0.20(-0.73%) |
Aug 27, 2015 | 26.90 | 27.18 | 26.54 | 27.14 | 26,869,692 | +0.79(+3.00%) |
Aug 26, 2015 | 25.91 | 26.50 | 25.42 | 26.35 | 32,033,718 | +1.22(+4.85%) |
Aug 25, 2015 | 26.74 | 26.74 | 25.10 | 25.13 | 25,137,652 | -0.40(-1.55%) |
Aug 24, 2015 | 25.02 | 26.59 | 24.47 | 25.52 | 31,122,890 | -1.54(-5.70%) |
Aug 21, 2015 | 28.14 | 28.40 | 27.03 | 27.07 | 38,153,020 | -1.55(-5.42%) |
Aug 20, 2015 | 29.23 | 29.27 | 28.62 | 28.62 | 17,858,720 | -1.00(-3.39%) |
Aug 19, 2015 | 29.76 | 29.89 | 29.46 | 29.62 | 10,806,315 | -0.30(-1.00%) |
Aug 18, 2015 | 30.12 | 30.23 | 29.90 | 29.92 | 11,115,602 | -0.25(-0.84%) |
Aug 17, 2015 | 29.85 | 30.21 | 29.71 | 30.18 | 6,457,706 | +0.07(+0.24%) |
Aug 14, 2015 | 29.82 | 30.11 | 29.76 | 30.10 | 6,357,328 | +0.24(+0.79%) |
Aug 13, 2015 | 29.84 | 30.03 | 29.65 | 29.87 | 8,284,079 | +0.14(+0.48%) |
Aug 12, 2015 | 29.72 | 29.78 | 28.93 | 29.72 | 17,805,528 | -0.28(-0.92%) |
Aug 11, 2015 | 30.44 | 30.49 | 29.85 | 30.00 | 14,140,874 | -0.92(-2.97%) |
Aug 10, 2015 | 30.70 | 30.98 | 30.70 | 30.92 | 7,059,178 | +0.40(+1.30%) |
Aug 07, 2015 | 30.82 | 31.00 | 30.28 | 30.52 | 10,527,978 | -0.28(-0.90%) |
Aug 06, 2015 | 30.89 | 31.00 | 30.58 | 30.80 | 9,572,232 | -0.06(-0.18%) |
Aug 05, 2015 | 31.09 | 31.13 | 30.70 | 30.86 | 6,296,637 | +0.06(+0.21%) |
Aug 04, 2015 | 30.74 | 31.00 | 30.65 | 30.79 | 8,044,737 | +0.13(+0.41%) |
Aug 03, 2015 | 30.82 | 30.83 | 30.40 | 30.67 | 8,946,460 | -0.06(-0.21%) |
Jul 31, 2015 | 31.08 | 31.13 | 30.69 | 30.73 | 9,286,910 | -0.36(-1.17%) |
Jul 30, 2015 | 30.97 | 31.17 | 30.74 | 31.09 | 6,967,608 | +0.01(+0.03%) |
Jul 29, 2015 | 30.87 | 31.21 | 30.79 | 31.09 | 12,232,020 | +0.15(+0.49%) |
Jul 28, 2015 | 31.21 | 31.31 | 30.76 | 30.93 | 11,674,283 | +0.00(+0.00%) |
Jul 27, 2015 | 30.94 | 31.04 | 30.64 | 30.93 | 15,160,515 | -0.28(-0.88%) |
Jul 24, 2015 | 31.61 | 31.62 | 30.93 | 31.21 | 10,619,901 | -0.27(-0.85%) |
Jul 23, 2015 | 31.90 | 32.11 | 31.38 | 31.48 | 13,045,217 | -0.47(-1.48%) |
Jul 22, 2015 | 31.66 | 32.01 | 31.59 | 31.95 | 11,972,224 | +0.36(+1.15%) |
Jul 21, 2015 | 31.30 | 31.78 | 31.30 | 31.59 | 14,937,484 | +0.03(+0.10%) |
Jul 20, 2015 | 32.24 | 32.24 | 31.45 | 31.56 | 19,209,814 | -0.13(-0.40%) |
Jul 17, 2015 | 31.34 | 31.72 | 31.27 | 31.68 | 10,345,393 | +0.23(+0.73%) |
Jul 16, 2015 | 31.53 | 31.60 | 31.40 | 31.46 | 10,111,552 | +0.17(+0.53%) |
Jul 15, 2015 | 31.49 | 31.49 | 31.12 | 31.29 | 9,705,251 | -0.01(-0.03%) |
Jul 14, 2015 | 31.00 | 31.46 | 30.94 | 31.30 | 10,217,596 | +0.31(+0.99%) |
Jul 13, 2015 | 30.80 | 31.04 | 30.70 | 30.99 | 9,114,312 | +0.54(+1.76%) |
Jul 10, 2015 | 30.54 | 30.62 | 30.30 | 30.45 | 8,602,865 | +0.43(+1.42%) |
Jul 09, 2015 | 30.34 | 30.41 | 29.99 | 30.03 | 9,244,371 | +0.24(+0.82%) |
Jul 08, 2015 | 30.08 | 30.21 | 29.77 | 29.78 | 11,562,905 | -0.65(-2.15%) |
Jul 07, 2015 | 30.53 | 30.66 | 29.67 | 30.44 | 16,188,655 | -0.18(-0.59%) |
Jul 06, 2015 | 30.27 | 30.67 | 30.27 | 30.62 | 10,206,494 | -0.12(-0.38%) |
Jul 02, 2015 | 30.94 | 30.74 | 30.74 | 30.74 | 8,629,314 | -0.28(-0.91%) |
Jul 01, 2015 | 31.10 | 31.16 | 30.88 | 31.02 | 13,385,613 | +0.45(+1.47%) |
Jun 30, 2015 | 30.60 | 30.81 | 30.39 | 30.57 | 14,086,473 | +0.38(+1.25%) |
Jun 29, 2015 | 30.60 | 30.90 | 30.19 | 30.19 | 13,725,397 | -0.94(-3.01%) |
Jun 26, 2015 | 31.11 | 31.31 | 31.02 | 31.13 | 10,563,504 | +0.22(+0.71%) |
Jun 25, 2015 | 31.38 | 31.42 | 30.85 | 30.91 | 11,306,417 | -0.33(-1.06%) |
Jun 24, 2015 | 31.50 | 31.73 | 31.16 | 31.24 | 10,233,635 | -0.45(-1.42%) |
Jun 23, 2015 | 31.57 | 31.72 | 31.51 | 31.69 | 11,901,505 | +0.28(+0.90%) |
Jun 22, 2015 | 31.42 | 31.57 | 31.30 | 31.41 | 11,008,375 | +0.38(+1.22%) |
Jun 19, 2015 | 31.23 | 31.47 | 30.91 | 31.03 | 13,117,738 | -0.33(-1.06%) |
Jun 18, 2015 | 31.27 | 31.47 | 30.99 | 31.36 | 9,634,667 | +0.17(+0.53%) |
Jun 17, 2015 | 31.44 | 31.49 | 31.15 | 31.20 | 8,919,010 | -0.13(-0.40%) |
Jun 16, 2015 | 31.05 | 31.38 | 31.01 | 31.32 | 5,811,183 | +0.17(+0.53%) |
Jun 15, 2015 | 30.91 | 31.24 | 30.70 | 31.16 | 7,149,987 | -0.06(-0.20%) |
Jun 12, 2015 | 31.25 | 31.42 | 31.14 | 31.22 | 7,481,231 | -0.20(-0.65%) |
Jun 11, 2015 | 31.53 | 31.67 | 31.23 | 31.42 | 8,857,360 | -0.02(-0.05%) |
Jun 10, 2015 | 30.97 | 31.49 | 30.86 | 31.44 | 12,113,078 | +0.60(+1.94%) |
Jun 09, 2015 | 30.80 | 30.96 | 30.57 | 30.84 | 9,906,666 | +0.03(+0.10%) |
Jun 08, 2015 | 31.24 | 31.33 | 30.73 | 30.81 | 9,296,497 | -0.16(-0.51%) |
Jun 05, 2015 | 30.92 | 31.05 | 30.70 | 30.97 | 12,444,490 | +0.46(+1.52%) |
Jun 04, 2015 | 30.45 | 30.90 | 30.41 | 30.50 | 9,786,667 | -0.24(-0.79%) |
Jun 03, 2015 | 30.57 | 30.93 | 30.43 | 30.75 | 9,912,576 | +0.39(+1.27%) |
Jun 02, 2015 | 30.29 | 30.53 | 30.16 | 30.36 | 7,839,518 | -0.05(-0.16%) |