Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.21 | 27.40 | 27.09 | 27.10 | 2,530,445 | -0.21(-0.78%) |
Aug 28, 2015 | 26.85 | 27.33 | 26.85 | 27.31 | 4,137,720 | +0.03(+0.10%) |
Aug 27, 2015 | 26.99 | 27.36 | 26.93 | 27.28 | 5,973,670 | +0.49(+1.83%) |
Aug 26, 2015 | 26.80 | 26.81 | 26.00 | 26.79 | 7,211,837 | +0.70(+2.69%) |
Aug 25, 2015 | 27.20 | 27.22 | 26.09 | 26.09 | 7,241,589 | -0.50(-1.89%) |
Aug 24, 2015 | 26.44 | 27.22 | 26.05 | 26.60 | 9,269,575 | -0.70(-2.57%) |
Aug 21, 2015 | 27.91 | 28.01 | 27.28 | 27.30 | 6,027,721 | -0.98(-3.46%) |
Aug 20, 2015 | 28.52 | 28.59 | 28.27 | 28.28 | 4,749,447 | -0.39(-1.36%) |
Aug 19, 2015 | 28.86 | 28.88 | 28.56 | 28.67 | 3,818,455 | -0.42(-1.46%) |
Aug 18, 2015 | 29.15 | 29.22 | 29.07 | 29.09 | 2,851,110 | -0.15(-0.50%) |
Aug 17, 2015 | 29.04 | 29.27 | 28.97 | 29.24 | 2,828,775 | +0.13(+0.43%) |
Aug 14, 2015 | 28.97 | 29.12 | 28.95 | 29.11 | 2,857,684 | +0.05(+0.18%) |
Aug 13, 2015 | 29.21 | 29.26 | 29.00 | 29.06 | 6,675,642 | -0.12(-0.41%) |
Aug 12, 2015 | 29.10 | 29.20 | 28.77 | 29.18 | 5,648,137 | -0.09(-0.30%) |
Aug 11, 2015 | 29.14 | 29.30 | 29.12 | 29.27 | 6,271,683 | -0.24(-0.80%) |
Aug 10, 2015 | 29.37 | 29.62 | 29.34 | 29.50 | 5,868,726 | +0.21(+0.71%) |
Aug 07, 2015 | 29.19 | 29.31 | 29.05 | 29.29 | 5,881,141 | -0.05(-0.18%) |
Aug 06, 2015 | 29.71 | 29.73 | 29.31 | 29.34 | 14,319,330 | +0.48(+1.65%) |
Aug 05, 2015 | 28.66 | 28.95 | 28.60 | 28.87 | 5,636,483 | +0.47(+1.66%) |
Aug 04, 2015 | 28.68 | 28.72 | 28.33 | 28.40 | 4,855,148 | -0.04(-0.14%) |
Aug 03, 2015 | 28.49 | 28.55 | 28.23 | 28.44 | 4,395,442 | +0.05(+0.16%) |
Jul 31, 2015 | 28.55 | 28.57 | 28.34 | 28.39 | 6,498,449 | -0.10(-0.34%) |
Jul 30, 2015 | 28.28 | 28.53 | 28.17 | 28.49 | 11,772,743 | +0.63(+2.28%) |
Jul 29, 2015 | 27.26 | 28.15 | 27.84 | 27.85 | 14,438,811 | +0.59(+2.18%) |
Jul 28, 2015 | 27.09 | 27.30 | 26.96 | 27.26 | 6,011,141 | +0.07(+0.26%) |
Jul 27, 2015 | 27.10 | 27.21 | 26.98 | 27.19 | 4,046,394 | +0.14(+0.51%) |
Jul 24, 2015 | 27.44 | 27.44 | 26.98 | 27.05 | 4,244,378 | -0.40(-1.45%) |
Jul 23, 2015 | 27.57 | 27.61 | 27.38 | 27.45 | 4,764,413 | -0.20(-0.71%) |
Jul 22, 2015 | 27.63 | 27.71 | 27.55 | 27.65 | 3,160,995 | -0.22(-0.77%) |
Jul 21, 2015 | 27.88 | 27.97 | 27.82 | 27.86 | 4,385,179 | -0.25(-0.91%) |
Jul 20, 2015 | 28.09 | 28.21 | 28.00 | 28.12 | 7,599,983 | +0.04(+0.14%) |
Jul 17, 2015 | 27.89 | 28.11 | 27.84 | 28.08 | 4,277,633 | -0.09(-0.32%) |
Jul 16, 2015 | 28.12 | 28.24 | 28.10 | 28.17 | 3,424,129 | -0.01(-0.05%) |
Jul 15, 2015 | 28.28 | 28.29 | 28.11 | 28.18 | 5,714,549 | -0.14(-0.51%) |
Jul 14, 2015 | 28.28 | 28.36 | 28.14 | 28.32 | 9,380,290 | +0.29(+1.05%) |
Jul 13, 2015 | 27.74 | 28.14 | 27.98 | 28.03 | 5,691,682 | +0.29(+1.04%) |
Jul 10, 2015 | 27.76 | 27.84 | 27.62 | 27.74 | 7,002,884 | +0.42(+1.56%) |
Jul 09, 2015 | 27.59 | 27.64 | 27.31 | 27.32 | 13,630,837 | +0.29(+1.06%) |
Jul 08, 2015 | 27.18 | 27.22 | 26.97 | 27.03 | 3,583,774 | -0.29(-1.08%) |
Jul 07, 2015 | 27.24 | 27.37 | 26.92 | 27.32 | 10,401,837 | -0.09(-0.33%) |
Jul 06, 2015 | 27.41 | 27.56 | 27.31 | 27.42 | 3,139,166 | -0.20(-0.73%) |
Jul 02, 2015 | 27.66 | 27.62 | 27.62 | 27.62 | 3,218,886 | +0.08(+0.28%) |
Jul 01, 2015 | 27.59 | 27.68 | 27.42 | 27.54 | 4,477,550 | +0.32(+1.18%) |
Jun 30, 2015 | 27.58 | 27.59 | 27.13 | 27.22 | 8,228,849 | -0.25(-0.90%) |
Jun 29, 2015 | 27.83 | 27.95 | 27.45 | 27.47 | 3,693,213 | -0.56(-2.00%) |
Jun 26, 2015 | 28.30 | 28.32 | 27.98 | 28.03 | 5,687,200 | -0.41(-1.42%) |
Jun 25, 2015 | 28.25 | 28.48 | 28.17 | 28.44 | 8,391,766 | +0.11(+0.39%) |
Jun 24, 2015 | 28.35 | 28.41 | 28.22 | 28.32 | 5,376,524 | -0.03(-0.09%) |
Jun 23, 2015 | 28.37 | 28.46 | 28.27 | 28.35 | 4,748,180 | -0.05(-0.16%) |
Jun 22, 2015 | 28.43 | 28.51 | 28.34 | 28.40 | 7,995,846 | +0.25(+0.91%) |
Jun 19, 2015 | 28.18 | 28.25 | 28.12 | 28.14 | 5,886,957 | -0.10(-0.37%) |
Jun 18, 2015 | 28.03 | 28.39 | 28.03 | 28.25 | 6,995,537 | +0.22(+0.77%) |
Jun 17, 2015 | 28.01 | 28.09 | 27.80 | 28.03 | 5,766,383 | -0.01(-0.02%) |
Jun 16, 2015 | 27.89 | 28.05 | 27.83 | 28.04 | 9,396,216 | +0.49(+1.78%) |
Jun 15, 2015 | 27.44 | 27.51 | 27.39 | 27.55 | 4,656,985 | -0.37(-1.31%) |
Jun 12, 2015 | 27.95 | 28.06 | 27.83 | 27.91 | 2,799,391 | -0.32(-1.13%) |
Jun 11, 2015 | 28.19 | 28.33 | 28.05 | 28.23 | 6,103,016 | +0.18(+0.63%) |
Jun 10, 2015 | 27.86 | 28.12 | 27.83 | 28.06 | 9,672,732 | +0.50(+1.83%) |
Jun 09, 2015 | 27.59 | 27.67 | 27.42 | 27.55 | 4,874,594 | -0.05(-0.19%) |
Jun 08, 2015 | 27.82 | 27.83 | 27.56 | 27.61 | 6,985,241 | -0.21(-0.75%) |
Jun 05, 2015 | 27.95 | 27.97 | 27.79 | 27.82 | 8,190,150 | -0.37(-1.32%) |
Jun 04, 2015 | 28.49 | 28.65 | 28.12 | 28.19 | 10,263,964 | -0.59(-2.04%) |
Jun 03, 2015 | 28.77 | 28.92 | 28.76 | 28.78 | 7,849,852 | -0.14(-0.47%) |
Jun 02, 2015 | 28.88 | 29.05 | 28.78 | 28.91 | 3,745,552 | +0.06(+0.20%) |