Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.90 | 28.91 | 28.79 | 28.90 | 314,232 | +0.04(+0.13%) |
Aug 28, 2015 | 28.81 | 28.91 | 28.81 | 28.87 | 234,688 | +0.04(+0.13%) |
Aug 27, 2015 | 28.78 | 28.91 | 28.74 | 28.83 | 165,667 | +0.09(+0.32%) |
Aug 26, 2015 | 28.55 | 28.82 | 28.55 | 28.74 | 271,283 | +0.25(+0.88%) |
Aug 25, 2015 | 28.63 | 28.78 | 28.48 | 28.49 | 548,469 | +0.09(+0.32%) |
Aug 24, 2015 | 28.60 | 28.68 | 28.31 | 28.39 | 254,170 | -0.34(-1.20%) |
Aug 21, 2015 | 28.79 | 28.91 | 28.73 | 28.74 | 266,444 | -0.07(-0.26%) |
Aug 20, 2015 | 28.93 | 28.93 | 28.81 | 28.81 | 153,749 | -0.12(-0.40%) |
Aug 19, 2015 | 29.01 | 29.01 | 28.90 | 28.93 | 159,749 | -0.07(-0.25%) |
Aug 18, 2015 | 29.04 | 29.05 | 28.91 | 29.00 | 224,818 | -0.01(-0.04%) |
Aug 17, 2015 | 28.98 | 29.04 | 28.95 | 29.01 | 152,286 | -0.01(-0.02%) |
Aug 14, 2015 | 29.06 | 29.06 | 28.91 | 29.02 | 181,245 | +0.02(+0.08%) |
Aug 13, 2015 | 28.99 | 29.04 | 28.83 | 29.00 | 175,787 | -0.01(-0.04%) |
Aug 12, 2015 | 29.01 | 29.03 | 28.90 | 29.01 | 150,226 | -0.09(-0.30%) |
Aug 11, 2015 | 29.14 | 29.14 | 29.00 | 29.09 | 258,003 | -0.02(-0.08%) |
Aug 10, 2015 | 29.16 | 29.19 | 29.08 | 29.12 | 377,384 | +0.01(+0.02%) |
Aug 07, 2015 | 29.17 | 29.17 | 29.08 | 29.11 | 195,898 | -0.10(-0.36%) |
Aug 06, 2015 | 29.33 | 29.33 | 29.17 | 29.22 | 419,978 | -0.13(-0.46%) |
Aug 05, 2015 | 29.30 | 29.38 | 29.29 | 29.35 | 273,454 | +0.01(+0.02%) |
Aug 04, 2015 | 29.32 | 29.38 | 29.25 | 29.35 | 1,554,558 | +0.06(+0.21%) |
Aug 03, 2015 | 29.35 | 29.35 | 29.24 | 29.29 | 242,736 | -0.04(-0.15%) |
Jul 31, 2015 | 29.40 | 29.40 | 29.32 | 29.33 | 185,067 | -0.03(-0.10%) |
Jul 30, 2015 | 29.33 | 29.40 | 29.32 | 29.36 | 155,350 | +0.04(+0.15%) |
Jul 29, 2015 | 29.24 | 29.36 | 29.24 | 29.32 | 306,987 | +0.05(+0.17%) |
Jul 28, 2015 | 29.23 | 29.28 | 29.19 | 29.27 | 271,358 | +0.07(+0.23%) |
Jul 27, 2015 | 29.18 | 29.26 | 29.15 | 29.20 | 288,193 | -0.01(-0.02%) |
Jul 24, 2015 | 29.36 | 29.39 | 29.20 | 29.21 | 364,850 | -0.13(-0.44%) |
Jul 23, 2015 | 29.38 | 29.40 | 29.32 | 29.33 | 201,081 | -0.04(-0.15%) |
Jul 22, 2015 | 29.43 | 29.47 | 29.35 | 29.38 | 249,561 | -0.10(-0.33%) |
Jul 21, 2015 | 29.52 | 29.54 | 29.44 | 29.47 | 313,681 | -0.06(-0.21%) |
Jul 20, 2015 | 29.61 | 29.61 | 29.49 | 29.54 | 450,813 | -0.03(-0.10%) |
Jul 17, 2015 | 29.63 | 29.68 | 29.57 | 29.57 | 223,281 | -0.11(-0.37%) |
Jul 16, 2015 | 29.68 | 29.69 | 29.63 | 29.68 | 241,586 | +0.05(+0.17%) |
Jul 15, 2015 | 29.65 | 29.65 | 29.58 | 29.63 | 199,357 | -0.02(-0.08%) |
Jul 14, 2015 | 29.64 | 29.66 | 29.59 | 29.65 | 301,609 | -0.01(-0.02%) |
Jul 13, 2015 | 29.65 | 29.66 | 29.60 | 29.66 | 124,950 | +0.03(+0.10%) |
Jul 10, 2015 | 29.66 | 29.67 | 29.57 | 29.63 | 167,588 | +0.08(+0.28%) |
Jul 09, 2015 | 29.62 | 29.62 | 29.52 | 29.55 | 239,746 | +0.05(+0.16%) |
Jul 08, 2015 | 29.60 | 29.60 | 29.47 | 29.50 | 431,005 | -0.14(-0.46%) |
Jul 07, 2015 | 29.65 | 29.65 | 29.57 | 29.64 | 230,462 | +0.02(+0.07%) |
Jul 06, 2015 | 29.68 | 29.71 | 29.59 | 29.62 | 186,362 | -0.12(-0.41%) |
Jul 02, 2015 | 29.76 | 29.74 | 29.74 | 29.74 | 261,210 | +0.08(+0.27%) |
Jul 01, 2015 | 29.67 | 29.73 | 29.64 | 29.66 | 7,018,637 | -0.07(-0.25%) |
Jun 30, 2015 | 29.80 | 29.81 | 29.69 | 29.73 | 231,846 | +0.06(+0.21%) |
Jun 29, 2015 | 29.75 | 29.79 | 29.67 | 29.67 | 282,545 | -0.17(-0.57%) |
Jun 26, 2015 | 29.89 | 29.89 | 29.80 | 29.84 | 136,794 | -0.02(-0.08%) |
Jun 25, 2015 | 29.92 | 29.92 | 29.85 | 29.87 | 148,832 | -0.04(-0.12%) |
Jun 24, 2015 | 29.93 | 29.95 | 29.85 | 29.90 | 269,773 | +0.01(+0.02%) |
Jun 23, 2015 | 29.93 | 29.95 | 29.83 | 29.90 | 297,969 | -0.01(-0.04%) |
Jun 22, 2015 | 29.91 | 29.92 | 29.84 | 29.91 | 207,797 | +0.09(+0.29%) |
Jun 19, 2015 | 29.84 | 29.85 | 29.76 | 29.82 | 263,577 | -0.01(-0.02%) |
Jun 18, 2015 | 29.83 | 29.89 | 29.80 | 29.83 | 143,955 | +0.10(+0.33%) |
Jun 17, 2015 | 29.76 | 29.81 | 29.73 | 29.73 | 154,281 | -0.01(-0.04%) |
Jun 16, 2015 | 29.79 | 29.80 | 29.73 | 29.74 | 143,461 | +0.04(+0.14%) |
Jun 15, 2015 | 29.79 | 29.79 | 29.69 | 29.70 | 174,580 | -0.09(-0.31%) |
Jun 12, 2015 | 29.78 | 29.87 | 29.74 | 29.79 | 122,178 | -0.06(-0.20%) |
Jun 11, 2015 | 29.85 | 29.93 | 29.78 | 29.85 | 160,638 | +0.03(+0.12%) |
Jun 10, 2015 | 29.77 | 29.87 | 29.77 | 29.82 | 781,764 | +0.00(+0.00%) |
Jun 09, 2015 | 29.87 | 29.87 | 29.73 | 29.82 | 116,285 | -0.02(-0.06%) |
Jun 08, 2015 | 29.80 | 29.90 | 29.80 | 29.84 | 117,346 | -0.01(-0.02%) |
Jun 05, 2015 | 29.79 | 29.95 | 29.79 | 29.84 | 146,593 | -0.04(-0.12%) |
Jun 04, 2015 | 29.99 | 30.00 | 29.85 | 29.88 | 104,320 | -0.11(-0.37%) |
Jun 03, 2015 | 29.99 | 30.05 | 29.96 | 29.99 | 133,032 | -0.03(-0.10%) |
Jun 02, 2015 | 30.04 | 30.04 | 29.97 | 30.02 | 248,563 | +0.05(+0.16%) |