Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.35 | 27.54 | 27.22 | 27.48 | 155,895 | +0.01(+0.03%) |
Aug 28, 2015 | 27.34 | 27.55 | 27.28 | 27.47 | 171,219 | +0.04(+0.15%) |
Aug 27, 2015 | 27.08 | 27.54 | 27.00 | 27.43 | 1,137,645 | +0.73(+2.72%) |
Aug 26, 2015 | 26.20 | 26.73 | 25.93 | 26.70 | 550,200 | +1.02(+3.97%) |
Aug 25, 2015 | 26.79 | 27.25 | 25.68 | 25.68 | 771,932 | -0.60(-2.27%) |
Aug 24, 2015 | 27.09 | 27.09 | 21.44 | 26.28 | 1,370,113 | -1.36(-4.90%) |
Aug 21, 2015 | 28.07 | 28.12 | 27.64 | 27.64 | 493,552 | -0.69(-2.45%) |
Aug 20, 2015 | 28.98 | 28.98 | 28.31 | 28.33 | 1,342,882 | -0.85(-2.92%) |
Aug 19, 2015 | 29.45 | 29.50 | 29.17 | 29.18 | 59,290 | -0.37(-1.27%) |
Aug 18, 2015 | 29.49 | 29.70 | 29.42 | 29.56 | 66,183 | +0.02(+0.05%) |
Aug 17, 2015 | 29.38 | 29.71 | 29.18 | 29.54 | 109,067 | +0.05(+0.16%) |
Aug 14, 2015 | 29.14 | 29.50 | 29.12 | 29.49 | 95,703 | +0.38(+1.31%) |
Aug 13, 2015 | 29.01 | 29.19 | 28.89 | 29.11 | 79,542 | +0.15(+0.52%) |
Aug 12, 2015 | 29.28 | 29.28 | 28.59 | 28.96 | 176,869 | -0.53(-1.81%) |
Aug 11, 2015 | 29.70 | 29.77 | 29.35 | 29.49 | 84,351 | -0.48(-1.60%) |
Aug 10, 2015 | 29.66 | 29.98 | 29.64 | 29.97 | 201,797 | +0.55(+1.87%) |
Aug 07, 2015 | 29.59 | 29.75 | 29.24 | 29.42 | 201,624 | -0.17(-0.57%) |
Aug 06, 2015 | 29.75 | 29.85 | 29.49 | 29.59 | 98,291 | -0.14(-0.48%) |
Aug 05, 2015 | 29.65 | 30.00 | 29.58 | 29.73 | 96,858 | +0.23(+0.78%) |
Aug 04, 2015 | 29.42 | 29.73 | 29.42 | 29.50 | 142,874 | +0.09(+0.30%) |
Aug 03, 2015 | 29.46 | 29.54 | 29.19 | 29.41 | 535,826 | -0.07(-0.24%) |
Jul 31, 2015 | 29.61 | 29.61 | 29.41 | 29.49 | 51,057 | -0.10(-0.32%) |
Jul 30, 2015 | 29.41 | 29.59 | 29.40 | 29.58 | 88,892 | +0.10(+0.32%) |
Jul 29, 2015 | 29.34 | 29.53 | 29.23 | 29.49 | 119,440 | +0.16(+0.54%) |
Jul 28, 2015 | 29.43 | 29.74 | 29.10 | 29.33 | 159,853 | +0.06(+0.19%) |
Jul 27, 2015 | 29.45 | 29.45 | 29.20 | 29.27 | 151,723 | -0.33(-1.13%) |
Jul 24, 2015 | 29.88 | 29.88 | 29.57 | 29.61 | 130,397 | -0.24(-0.81%) |
Jul 23, 2015 | 30.16 | 30.28 | 29.80 | 29.85 | 138,281 | -0.26(-0.86%) |
Jul 22, 2015 | 29.77 | 30.23 | 29.77 | 30.11 | 103,877 | +0.27(+0.91%) |
Jul 21, 2015 | 29.95 | 30.19 | 29.76 | 29.84 | 109,055 | -0.07(-0.24%) |
Jul 20, 2015 | 29.75 | 29.98 | 29.73 | 29.91 | 76,057 | +0.17(+0.56%) |
Jul 17, 2015 | 30.00 | 30.00 | 29.54 | 29.74 | 253,174 | -0.29(-0.96%) |
Jul 16, 2015 | 30.13 | 30.17 | 29.99 | 30.03 | 181,697 | +0.14(+0.45%) |
Jul 15, 2015 | 29.49 | 29.98 | 29.49 | 29.89 | 1,711,587 | +0.37(+1.27%) |
Jul 14, 2015 | 29.33 | 29.53 | 29.21 | 29.52 | 65,719 | +0.10(+0.33%) |
Jul 13, 2015 | 29.39 | 29.51 | 29.33 | 29.42 | 115,591 | +0.26(+0.90%) |
Jul 10, 2015 | 29.17 | 29.33 | 29.04 | 29.16 | 561,046 | +0.33(+1.16%) |
Jul 09, 2015 | 28.86 | 28.98 | 28.72 | 28.82 | 154,725 | +0.31(+1.09%) |
Jul 08, 2015 | 28.57 | 28.72 | 28.44 | 28.51 | 230,360 | -0.41(-1.43%) |
Jul 07, 2015 | 29.08 | 29.11 | 28.53 | 28.93 | 133,111 | -0.26(-0.87%) |
Jul 06, 2015 | 28.91 | 29.20 | 28.82 | 29.18 | 72,504 | -0.06(-0.19%) |
Jul 02, 2015 | 29.53 | 29.24 | 29.24 | 29.24 | 80,412 | -0.38(-1.29%) |
Jul 01, 2015 | 29.44 | 29.67 | 29.43 | 29.62 | 137,252 | +0.44(+1.50%) |
Jun 30, 2015 | 29.36 | 29.62 | 29.10 | 29.18 | 150,996 | +0.06(+0.22%) |
Jun 29, 2015 | 29.41 | 29.61 | 29.09 | 29.12 | 130,807 | -0.73(-2.43%) |
Jun 26, 2015 | 29.84 | 29.99 | 29.77 | 29.84 | 136,636 | +0.13(+0.43%) |
Jun 25, 2015 | 29.92 | 30.00 | 29.65 | 29.72 | 135,724 | -0.07(-0.24%) |
Jun 24, 2015 | 29.96 | 30.06 | 29.78 | 29.79 | 127,196 | -0.23(-0.77%) |
Jun 23, 2015 | 29.84 | 30.08 | 29.84 | 30.02 | 688,201 | +0.21(+0.72%) |
Jun 22, 2015 | 29.66 | 29.81 | 29.66 | 29.81 | 169,253 | +0.36(+1.24%) |
Jun 19, 2015 | 29.54 | 29.62 | 29.40 | 29.44 | 86,364 | -0.17(-0.56%) |
Jun 18, 2015 | 29.55 | 29.66 | 29.28 | 29.61 | 1,231,944 | +0.14(+0.48%) |
Jun 17, 2015 | 29.83 | 29.91 | 29.44 | 29.47 | 1,368,049 | -0.32(-1.07%) |
Jun 16, 2015 | 29.54 | 29.80 | 29.50 | 29.78 | 275,104 | +0.22(+0.75%) |
Jun 15, 2015 | 29.47 | 29.70 | 29.26 | 29.56 | 547,617 | -0.09(-0.29%) |
Jun 12, 2015 | 29.58 | 29.68 | 29.50 | 29.65 | 235,018 | -0.03(-0.11%) |
Jun 11, 2015 | 29.89 | 29.89 | 29.58 | 29.68 | 2,807,866 | -0.08(-0.27%) |
Jun 10, 2015 | 29.45 | 29.90 | 29.42 | 29.76 | 308,065 | +0.42(+1.43%) |
Jun 09, 2015 | 29.01 | 29.45 | 28.97 | 29.34 | 173,876 | +0.30(+1.04%) |
Jun 08, 2015 | 29.07 | 29.24 | 28.98 | 29.04 | 1,491,967 | -0.05(-0.16%) |
Jun 05, 2015 | 28.92 | 29.16 | 28.82 | 29.08 | 127,196 | +0.49(+1.72%) |
Jun 04, 2015 | 28.77 | 28.83 | 28.54 | 28.59 | 675,389 | -0.25(-0.88%) |
Jun 03, 2015 | 28.52 | 28.91 | 28.52 | 28.85 | 111,312 | +0.43(+1.51%) |
Jun 02, 2015 | 28.16 | 28.48 | 28.07 | 28.42 | 59,958 | +0.27(+0.96%) |