Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.66 | 27.41 | 26.57 | 27.30 | 427,912 | +0.61(+2.28%) |
Aug 28, 2015 | 26.62 | 26.85 | 26.40 | 26.69 | 432,559 | -0.05(-0.20%) |
Aug 27, 2015 | 26.88 | 26.96 | 26.52 | 26.75 | 459,366 | +0.30(+1.15%) |
Aug 26, 2015 | 26.20 | 26.51 | 25.80 | 26.44 | 528,427 | +0.77(+2.98%) |
Aug 25, 2015 | 26.29 | 26.52 | 25.66 | 25.68 | 516,719 | -0.08(-0.30%) |
Aug 24, 2015 | 25.44 | 26.54 | 24.13 | 25.75 | 963,121 | -0.83(-3.11%) |
Aug 21, 2015 | 27.17 | 27.29 | 26.50 | 26.58 | 634,452 | -0.84(-3.05%) |
Aug 20, 2015 | 27.40 | 27.56 | 27.20 | 27.42 | 521,653 | -0.23(-0.85%) |
Aug 19, 2015 | 27.61 | 27.89 | 27.18 | 27.65 | 351,186 | -0.02(-0.06%) |
Aug 18, 2015 | 27.68 | 27.87 | 27.45 | 27.67 | 494,628 | -0.09(-0.31%) |
Aug 17, 2015 | 27.83 | 27.94 | 27.54 | 27.76 | 417,131 | -0.35(-1.24%) |
Aug 14, 2015 | 27.83 | 28.13 | 27.63 | 28.10 | 484,423 | +0.27(+0.97%) |
Aug 13, 2015 | 27.76 | 28.10 | 27.67 | 27.83 | 214,146 | +0.03(+0.09%) |
Aug 12, 2015 | 27.90 | 27.97 | 27.18 | 27.81 | 362,901 | -0.12(-0.42%) |
Aug 11, 2015 | 27.73 | 28.05 | 27.63 | 27.93 | 373,642 | -0.07(-0.25%) |
Aug 10, 2015 | 28.52 | 28.67 | 27.89 | 28.00 | 744,863 | -0.48(-1.68%) |
Aug 07, 2015 | 28.28 | 28.65 | 28.27 | 28.47 | 448,300 | +0.03(+0.12%) |
Aug 06, 2015 | 28.57 | 28.57 | 28.19 | 28.44 | 499,296 | -0.17(-0.61%) |
Aug 05, 2015 | 28.53 | 28.90 | 28.26 | 28.61 | 610,699 | +0.18(+0.64%) |
Aug 04, 2015 | 27.79 | 29.02 | 27.64 | 28.43 | 1,057,760 | +0.45(+1.61%) |
Aug 03, 2015 | 28.03 | 28.08 | 27.65 | 27.98 | 903,994 | -0.05(-0.19%) |
Jul 31, 2015 | 27.79 | 29.23 | 27.79 | 28.03 | 1,784,183 | -2.44(-8.01%) |
Jul 30, 2015 | 29.48 | 30.52 | 29.21 | 30.47 | 594,330 | +0.98(+3.33%) |
Jul 29, 2015 | 29.85 | 29.90 | 29.19 | 29.49 | 522,210 | -0.29(-0.96%) |
Jul 28, 2015 | 29.10 | 29.86 | 29.10 | 29.78 | 546,553 | +0.79(+2.73%) |
Jul 27, 2015 | 29.17 | 29.52 | 28.85 | 28.98 | 425,477 | -0.23(-0.80%) |
Jul 24, 2015 | 29.76 | 29.80 | 29.05 | 29.22 | 371,294 | -0.38(-1.29%) |
Jul 23, 2015 | 29.72 | 29.92 | 29.51 | 29.60 | 502,114 | +0.01(+0.03%) |
Jul 22, 2015 | 29.51 | 29.65 | 29.30 | 29.59 | 336,924 | -0.06(-0.21%) |
Jul 21, 2015 | 29.74 | 29.82 | 29.50 | 29.65 | 568,481 | -0.03(-0.09%) |
Jul 20, 2015 | 29.18 | 29.86 | 29.18 | 29.68 | 486,053 | +0.51(+1.76%) |
Jul 17, 2015 | 29.00 | 29.19 | 28.78 | 29.17 | 187,552 | +0.16(+0.57%) |
Jul 16, 2015 | 29.30 | 29.37 | 28.94 | 29.00 | 302,368 | -0.10(-0.33%) |
Jul 15, 2015 | 29.86 | 29.86 | 28.89 | 29.10 | 588,242 | -0.98(-3.26%) |
Jul 14, 2015 | 29.61 | 30.24 | 29.61 | 30.08 | 346,322 | +0.40(+1.35%) |
Jul 13, 2015 | 29.20 | 29.68 | 29.17 | 29.68 | 150,918 | +0.58(+2.00%) |
Jul 10, 2015 | 28.95 | 29.14 | 28.70 | 29.10 | 418,601 | +0.45(+1.58%) |
Jul 09, 2015 | 28.71 | 29.01 | 28.56 | 28.65 | 221,961 | +0.28(+0.98%) |
Jul 08, 2015 | 29.04 | 29.09 | 28.19 | 28.37 | 417,515 | -0.82(-2.83%) |
Jul 07, 2015 | 28.94 | 29.28 | 28.61 | 29.19 | 240,589 | +0.03(+0.09%) |
Jul 06, 2015 | 29.17 | 29.63 | 28.95 | 29.17 | 250,911 | -0.26(-0.89%) |
Jul 02, 2015 | 29.08 | 29.43 | 29.43 | 29.43 | 274,664 | +0.23(+0.80%) |
Jul 01, 2015 | 29.05 | 29.62 | 29.05 | 29.19 | 255,226 | +0.33(+1.14%) |
Jun 30, 2015 | 29.04 | 29.08 | 28.79 | 28.86 | 310,090 | -0.06(-0.21%) |
Jun 29, 2015 | 29.13 | 29.23 | 28.83 | 28.92 | 252,632 | -0.62(-2.09%) |
Jun 26, 2015 | 29.36 | 29.54 | 29.25 | 29.54 | 325,423 | +0.23(+0.77%) |
Jun 25, 2015 | 29.32 | 29.59 | 29.05 | 29.31 | 262,524 | +0.10(+0.33%) |
Jun 24, 2015 | 29.04 | 29.26 | 28.84 | 29.22 | 226,537 | +0.10(+0.36%) |
Jun 23, 2015 | 29.01 | 29.26 | 28.94 | 29.12 | 270,798 | +0.18(+0.63%) |
Jun 22, 2015 | 28.76 | 29.25 | 28.76 | 28.93 | 231,341 | +0.30(+1.03%) |
Jun 19, 2015 | 28.69 | 29.07 | 28.52 | 28.64 | 380,262 | -0.31(-1.08%) |
Jun 18, 2015 | 29.04 | 29.13 | 28.88 | 28.95 | 286,778 | -0.05(-0.18%) |
Jun 17, 2015 | 29.10 | 29.21 | 28.70 | 29.00 | 453,823 | +0.05(+0.18%) |
Jun 16, 2015 | 28.31 | 29.10 | 28.31 | 28.95 | 549,134 | +0.47(+1.65%) |
Jun 15, 2015 | 27.68 | 28.56 | 27.68 | 28.48 | 416,535 | +0.56(+1.99%) |
Jun 12, 2015 | 27.86 | 28.03 | 27.80 | 27.93 | 281,255 | -0.18(-0.65%) |
Jun 11, 2015 | 28.39 | 28.55 | 27.90 | 28.11 | 271,366 | -0.21(-0.74%) |
Jun 10, 2015 | 28.44 | 28.59 | 28.23 | 28.32 | 233,755 | +0.12(+0.43%) |
Jun 09, 2015 | 27.97 | 28.39 | 27.86 | 28.19 | 272,701 | +0.20(+0.71%) |
Jun 08, 2015 | 28.42 | 28.42 | 27.89 | 28.00 | 284,986 | -0.36(-1.29%) |
Jun 05, 2015 | 28.15 | 28.48 | 27.95 | 28.36 | 231,424 | +0.09(+0.31%) |
Jun 04, 2015 | 28.52 | 28.69 | 28.13 | 28.27 | 333,888 | -0.39(-1.36%) |
Jun 03, 2015 | 27.91 | 28.72 | 27.69 | 28.66 | 425,820 | +0.65(+2.32%) |
Jun 02, 2015 | 27.66 | 28.22 | 27.58 | 28.01 | 403,335 | +0.39(+1.41%) |