Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.65 | 27.88 | 27.48 | 27.50 | 5,909,600 | -0.45(-1.60%) |
Aug 28, 2015 | 27.64 | 27.95 | 27.48 | 27.94 | 5,894,392 | +0.13(+0.46%) |
Aug 27, 2015 | 27.31 | 27.84 | 27.21 | 27.82 | 7,264,378 | +0.72(+2.65%) |
Aug 26, 2015 | 27.02 | 27.17 | 26.26 | 27.10 | 9,814,675 | +0.77(+2.93%) |
Aug 25, 2015 | 27.74 | 27.80 | 26.28 | 26.32 | 15,218,165 | -0.38(-1.42%) |
Aug 24, 2015 | 26.43 | 27.90 | 25.92 | 26.70 | 13,544,676 | -1.06(-3.83%) |
Aug 21, 2015 | 28.22 | 28.63 | 27.75 | 27.77 | 10,934,734 | -0.73(-2.57%) |
Aug 20, 2015 | 29.08 | 29.22 | 28.49 | 28.50 | 7,151,825 | -0.82(-2.80%) |
Aug 19, 2015 | 29.53 | 29.60 | 29.10 | 29.32 | 6,013,129 | -0.42(-1.41%) |
Aug 18, 2015 | 29.64 | 29.77 | 29.56 | 29.74 | 4,198,709 | +0.09(+0.30%) |
Aug 17, 2015 | 29.52 | 29.72 | 29.36 | 29.65 | 3,400,555 | +0.09(+0.32%) |
Aug 14, 2015 | 29.48 | 29.56 | 29.34 | 29.56 | 3,826,183 | +0.03(+0.11%) |
Aug 13, 2015 | 29.75 | 29.83 | 29.49 | 29.52 | 3,747,436 | -0.28(-0.93%) |
Aug 12, 2015 | 29.46 | 29.81 | 29.06 | 29.80 | 6,143,452 | +0.02(+0.07%) |
Aug 11, 2015 | 30.13 | 30.13 | 29.64 | 29.78 | 4,112,907 | -0.66(-2.18%) |
Aug 10, 2015 | 30.23 | 30.45 | 30.19 | 30.44 | 5,185,354 | +0.41(+1.35%) |
Aug 07, 2015 | 30.28 | 30.33 | 29.84 | 30.04 | 3,966,922 | -0.26(-0.85%) |
Aug 06, 2015 | 30.63 | 30.66 | 30.23 | 30.30 | 3,819,284 | -0.33(-1.06%) |
Aug 05, 2015 | 30.92 | 30.97 | 30.60 | 30.62 | 3,978,555 | -0.01(-0.04%) |
Aug 04, 2015 | 30.81 | 30.83 | 30.51 | 30.63 | 4,129,698 | -0.16(-0.53%) |
Aug 03, 2015 | 30.80 | 30.98 | 30.57 | 30.80 | 5,518,875 | -0.07(-0.22%) |
Jul 31, 2015 | 31.37 | 31.40 | 30.83 | 30.86 | 6,258,667 | -0.41(-1.32%) |
Jul 30, 2015 | 31.41 | 31.49 | 31.10 | 31.28 | 4,578,502 | -0.24(-0.75%) |
Jul 29, 2015 | 31.31 | 31.69 | 31.12 | 31.52 | 4,575,970 | -0.01(-0.02%) |
Jul 28, 2015 | 31.78 | 31.87 | 31.43 | 31.52 | 4,159,155 | +0.07(+0.24%) |
Jul 27, 2015 | 31.18 | 31.47 | 31.10 | 31.45 | 4,495,877 | +0.01(+0.02%) |
Jul 24, 2015 | 32.11 | 32.17 | 31.37 | 31.44 | 7,027,681 | -0.81(-2.50%) |
Jul 23, 2015 | 32.98 | 33.01 | 32.13 | 32.25 | 5,310,368 | -0.61(-1.86%) |
Jul 22, 2015 | 33.09 | 33.19 | 32.82 | 32.86 | 3,269,239 | -0.28(-0.86%) |
Jul 21, 2015 | 33.21 | 33.37 | 32.97 | 33.14 | 1,613,634 | -0.12(-0.35%) |
Jul 20, 2015 | 33.51 | 33.60 | 33.20 | 33.26 | 2,173,176 | -0.22(-0.67%) |
Jul 17, 2015 | 33.56 | 33.58 | 33.11 | 33.48 | 1,601,894 | -0.15(-0.44%) |
Jul 16, 2015 | 33.49 | 33.64 | 33.47 | 33.63 | 1,780,634 | +0.40(+1.20%) |
Jul 15, 2015 | 33.13 | 33.40 | 32.91 | 33.23 | 2,602,777 | +0.11(+0.33%) |
Jul 14, 2015 | 33.19 | 33.24 | 33.01 | 33.12 | 2,646,039 | -0.14(-0.41%) |
Jul 13, 2015 | 33.32 | 33.40 | 33.18 | 33.26 | 2,591,499 | +0.20(+0.62%) |
Jul 10, 2015 | 33.42 | 33.42 | 32.95 | 33.05 | 2,937,308 | +0.28(+0.87%) |
Jul 09, 2015 | 33.26 | 33.26 | 32.64 | 32.77 | 3,189,793 | +0.26(+0.81%) |
Jul 08, 2015 | 32.83 | 32.98 | 32.46 | 32.50 | 3,134,796 | -0.67(-2.02%) |
Jul 07, 2015 | 33.08 | 33.24 | 32.50 | 33.18 | 2,917,918 | +0.08(+0.25%) |
Jul 06, 2015 | 32.86 | 33.23 | 32.25 | 33.09 | 2,341,464 | -0.25(-0.75%) |
Jul 02, 2015 | 33.42 | 33.34 | 33.34 | 33.34 | 2,046,631 | -0.08(-0.24%) |
Jul 01, 2015 | 33.85 | 33.85 | 33.18 | 33.43 | 2,497,488 | +0.20(+0.61%) |
Jun 30, 2015 | 33.51 | 33.62 | 32.99 | 33.22 | 3,572,001 | +0.09(+0.29%) |
Jun 29, 2015 | 33.75 | 33.79 | 33.11 | 33.13 | 2,909,094 | -1.08(-3.15%) |
Jun 26, 2015 | 34.12 | 34.28 | 33.99 | 34.21 | 8,224,450 | +0.22(+0.64%) |
Jun 25, 2015 | 34.22 | 34.28 | 33.88 | 33.99 | 3,059,675 | -0.21(-0.61%) |
Jun 24, 2015 | 34.38 | 34.51 | 34.14 | 34.20 | 2,308,500 | -0.36(-1.06%) |
Jun 23, 2015 | 34.70 | 34.76 | 34.51 | 34.56 | 2,094,507 | -0.11(-0.31%) |
Jun 22, 2015 | 35.09 | 35.09 | 34.60 | 34.67 | 2,722,486 | -0.08(-0.23%) |
Jun 19, 2015 | 34.58 | 34.75 | 34.45 | 34.75 | 7,159,323 | +0.06(+0.18%) |
Jun 18, 2015 | 34.49 | 34.83 | 34.41 | 34.69 | 2,811,690 | +0.37(+1.08%) |
Jun 17, 2015 | 34.16 | 34.53 | 34.04 | 34.32 | 3,803,405 | +0.32(+0.93%) |
Jun 16, 2015 | 33.61 | 34.04 | 33.56 | 34.00 | 3,805,794 | +0.40(+1.19%) |
Jun 15, 2015 | 33.46 | 33.77 | 33.33 | 33.60 | 2,594,349 | -0.21(-0.62%) |
Jun 12, 2015 | 33.91 | 33.97 | 33.66 | 33.81 | 2,454,634 | -0.26(-0.75%) |
Jun 11, 2015 | 34.08 | 34.15 | 33.93 | 34.07 | 2,600,569 | +0.11(+0.32%) |
Jun 10, 2015 | 33.77 | 34.05 | 33.62 | 33.96 | 2,741,957 | +0.41(+1.23%) |
Jun 09, 2015 | 33.78 | 33.86 | 33.50 | 33.55 | 3,114,179 | -0.14(-0.42%) |
Jun 08, 2015 | 33.58 | 34.12 | 33.37 | 33.69 | 3,746,349 | -0.37(-1.09%) |
Jun 05, 2015 | 34.15 | 34.26 | 33.86 | 34.06 | 2,772,816 | +0.09(+0.28%) |
Jun 04, 2015 | 34.22 | 34.47 | 33.91 | 33.97 | 3,240,075 | -0.57(-1.64%) |
Jun 03, 2015 | 34.48 | 34.63 | 34.30 | 34.54 | 1,771,469 | +0.22(+0.63%) |
Jun 02, 2015 | 34.32 | 34.47 | 34.17 | 34.32 | 2,292,670 | -0.07(-0.22%) |