Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.62 | 26.87 | 26.48 | 26.71 | 2,820,564 | -0.15(-0.57%) |
Aug 28, 2015 | 26.71 | 26.88 | 26.54 | 26.86 | 3,526,321 | -0.35(-1.30%) |
Aug 27, 2015 | 26.99 | 27.30 | 26.79 | 27.21 | 4,022,616 | +0.24(+0.87%) |
Aug 26, 2015 | 26.94 | 27.00 | 26.33 | 26.98 | 3,913,305 | +0.72(+2.72%) |
Aug 25, 2015 | 27.05 | 27.19 | 26.19 | 26.26 | 5,536,482 | +0.54(+2.11%) |
Aug 24, 2015 | 25.86 | 26.45 | 25.21 | 25.72 | 8,086,930 | -1.18(-4.38%) |
Aug 21, 2015 | 27.50 | 27.70 | 26.84 | 26.90 | 3,870,044 | -0.67(-2.43%) |
Aug 20, 2015 | 28.14 | 28.15 | 27.53 | 27.57 | 2,637,193 | -0.93(-3.27%) |
Aug 19, 2015 | 28.51 | 28.68 | 28.29 | 28.50 | 1,495,283 | -0.28(-0.97%) |
Aug 18, 2015 | 28.85 | 28.89 | 28.67 | 28.78 | 1,874,276 | -0.32(-1.09%) |
Aug 17, 2015 | 28.75 | 29.11 | 28.65 | 29.10 | 1,987,950 | -0.24(-0.83%) |
Aug 14, 2015 | 29.07 | 29.34 | 29.06 | 29.34 | 1,450,538 | -0.30(-1.01%) |
Aug 13, 2015 | 29.58 | 29.75 | 29.49 | 29.64 | 1,484,593 | -0.13(-0.43%) |
Aug 12, 2015 | 29.64 | 29.78 | 29.26 | 29.77 | 2,294,181 | -0.58(-1.91%) |
Aug 11, 2015 | 30.47 | 30.50 | 30.10 | 30.35 | 1,311,000 | -0.47(-1.53%) |
Aug 10, 2015 | 30.48 | 30.83 | 30.46 | 30.82 | 894,042 | +0.24(+0.80%) |
Aug 07, 2015 | 30.48 | 30.60 | 30.37 | 30.57 | 1,246,148 | -0.15(-0.50%) |
Aug 06, 2015 | 30.83 | 30.85 | 30.56 | 30.73 | 1,302,390 | -0.11(-0.35%) |
Aug 05, 2015 | 30.86 | 30.94 | 30.71 | 30.83 | 2,078,079 | +0.04(+0.12%) |
Aug 04, 2015 | 30.88 | 31.00 | 30.70 | 30.80 | 1,655,019 | -0.78(-2.47%) |
Aug 03, 2015 | 31.96 | 31.96 | 31.33 | 31.58 | 2,197,954 | -0.13(-0.40%) |
Jul 31, 2015 | 31.91 | 32.02 | 31.68 | 31.70 | 2,839,268 | +0.24(+0.78%) |
Jul 30, 2015 | 31.22 | 31.53 | 30.94 | 31.46 | 3,778,998 | +1.13(+3.73%) |
Jul 29, 2015 | 30.00 | 30.48 | 30.00 | 30.33 | 1,996,295 | +0.24(+0.78%) |
Jul 28, 2015 | 29.93 | 30.12 | 29.70 | 30.09 | 1,046,605 | +0.48(+1.62%) |
Jul 27, 2015 | 29.69 | 29.80 | 29.51 | 29.61 | 2,214,100 | -0.46(-1.54%) |
Jul 24, 2015 | 30.63 | 30.73 | 30.01 | 30.07 | 3,655,967 | -0.55(-1.80%) |
Jul 23, 2015 | 30.83 | 30.86 | 30.55 | 30.63 | 2,176,585 | +0.36(+1.20%) |
Jul 22, 2015 | 30.25 | 30.45 | 30.19 | 30.26 | 3,473,358 | +0.03(+0.09%) |
Jul 21, 2015 | 30.17 | 30.33 | 30.12 | 30.24 | 1,455,522 | -0.03(-0.09%) |
Jul 20, 2015 | 30.29 | 30.43 | 30.18 | 30.26 | 3,066,677 | +0.34(+1.15%) |
Jul 17, 2015 | 29.89 | 29.93 | 29.75 | 29.92 | 1,412,878 | -0.14(-0.48%) |
Jul 16, 2015 | 30.05 | 30.20 | 30.00 | 30.07 | 1,844,299 | +0.43(+1.47%) |
Jul 15, 2015 | 29.76 | 29.85 | 29.51 | 29.63 | 1,774,861 | +0.07(+0.24%) |
Jul 14, 2015 | 29.51 | 29.64 | 29.42 | 29.56 | 1,662,857 | +0.19(+0.65%) |
Jul 13, 2015 | 29.44 | 29.55 | 29.27 | 29.37 | 2,574,995 | +0.48(+1.66%) |
Jul 10, 2015 | 28.97 | 28.97 | 28.67 | 28.89 | 3,443,613 | +1.58(+5.80%) |
Jul 09, 2015 | 27.46 | 27.56 | 27.19 | 27.30 | 2,307,894 | +0.58(+2.17%) |
Jul 08, 2015 | 26.93 | 27.09 | 26.63 | 26.72 | 1,973,947 | -0.57(-2.09%) |
Jul 07, 2015 | 26.89 | 27.39 | 26.42 | 27.29 | 3,776,753 | -0.02(-0.07%) |
Jul 06, 2015 | 27.07 | 27.58 | 27.04 | 27.31 | 3,462,097 | -1.22(-4.28%) |
Jul 02, 2015 | 28.56 | 28.54 | 28.54 | 28.54 | 1,596,589 | +0.34(+1.19%) |
Jul 01, 2015 | 28.33 | 28.56 | 28.07 | 28.20 | 3,153,153 | +0.90(+3.28%) |
Jun 30, 2015 | 27.77 | 27.77 | 27.13 | 27.30 | 3,087,507 | +0.05(+0.20%) |
Jun 29, 2015 | 27.75 | 27.94 | 27.23 | 27.25 | 4,844,467 | -1.95(-6.67%) |
Jun 26, 2015 | 29.02 | 29.39 | 28.98 | 29.20 | 3,159,196 | +0.53(+1.83%) |
Jun 25, 2015 | 28.63 | 28.85 | 28.36 | 28.67 | 2,374,578 | +0.44(+1.57%) |
Jun 24, 2015 | 28.25 | 28.46 | 28.17 | 28.23 | 1,399,712 | -0.26(-0.92%) |
Jun 23, 2015 | 28.47 | 28.61 | 28.43 | 28.49 | 1,471,958 | +0.03(+0.10%) |
Jun 22, 2015 | 28.42 | 28.77 | 28.19 | 28.46 | 3,674,540 | +1.07(+3.90%) |
Jun 19, 2015 | 27.73 | 27.76 | 27.29 | 27.39 | 3,265,352 | -0.80(-2.83%) |
Jun 18, 2015 | 28.12 | 28.92 | 27.87 | 28.19 | 4,139,494 | -0.04(-0.13%) |
Jun 17, 2015 | 28.39 | 28.44 | 27.99 | 28.23 | 1,305,723 | -0.03(-0.10%) |
Jun 16, 2015 | 28.11 | 28.26 | 27.96 | 28.25 | 1,017,638 | -0.12(-0.41%) |
Jun 15, 2015 | 28.09 | 28.40 | 28.06 | 28.37 | 1,872,822 | -0.63(-2.18%) |
Jun 12, 2015 | 28.75 | 29.08 | 28.47 | 29.01 | 1,675,365 | -0.24(-0.84%) |
Jun 11, 2015 | 29.29 | 29.49 | 28.98 | 29.25 | 1,774,056 | +0.13(+0.44%) |
Jun 10, 2015 | 28.82 | 29.27 | 28.70 | 29.12 | 2,031,209 | +0.85(+3.01%) |
Jun 09, 2015 | 28.19 | 28.51 | 28.07 | 28.27 | 2,677,108 | -0.83(-2.86%) |
Jun 08, 2015 | 29.33 | 29.44 | 29.00 | 29.11 | 5,160,271 | +1.38(+4.96%) |
Jun 05, 2015 | 27.61 | 27.96 | 27.44 | 27.73 | 2,238,357 | -0.64(-2.27%) |
Jun 04, 2015 | 28.55 | 29.00 | 28.31 | 28.37 | 2,110,196 | -0.16(-0.57%) |
Jun 03, 2015 | 28.30 | 28.77 | 28.27 | 28.54 | 1,854,989 | +0.41(+1.45%) |
Jun 02, 2015 | 27.82 | 28.41 | 27.73 | 28.13 | 3,661,613 | +1.09(+4.02%) |