Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.66 | 25.91 | 25.48 | 25.66 | 2,265,258 | -0.23(-0.90%) |
Aug 28, 2015 | 25.63 | 26.07 | 25.62 | 25.90 | 3,034,233 | -0.06(-0.23%) |
Aug 27, 2015 | 25.09 | 25.97 | 25.09 | 25.96 | 5,408,336 | +1.30(+5.27%) |
Aug 26, 2015 | 24.34 | 24.74 | 23.75 | 24.66 | 4,459,977 | +1.09(+4.64%) |
Aug 25, 2015 | 24.47 | 24.72 | 23.54 | 23.56 | 5,340,962 | +0.02(+0.08%) |
Aug 24, 2015 | 22.90 | 24.53 | 22.12 | 23.54 | 5,060,457 | -1.39(-5.56%) |
Aug 21, 2015 | 25.52 | 25.83 | 24.93 | 24.93 | 4,331,276 | -0.90(-3.48%) |
Aug 20, 2015 | 26.51 | 26.61 | 25.82 | 25.83 | 3,234,256 | -1.01(-3.75%) |
Aug 19, 2015 | 27.43 | 27.48 | 26.81 | 26.83 | 2,748,873 | -0.67(-2.45%) |
Aug 18, 2015 | 27.96 | 28.04 | 27.42 | 27.51 | 2,052,320 | -0.44(-1.57%) |
Aug 17, 2015 | 27.59 | 27.99 | 27.37 | 27.95 | 1,833,358 | +0.10(+0.35%) |
Aug 14, 2015 | 27.69 | 27.86 | 27.54 | 27.85 | 1,382,163 | +0.21(+0.78%) |
Aug 13, 2015 | 27.79 | 28.01 | 27.47 | 27.63 | 2,265,471 | +0.04(+0.14%) |
Aug 12, 2015 | 27.72 | 27.72 | 26.52 | 27.60 | 5,418,637 | -0.48(-1.70%) |
Aug 11, 2015 | 28.50 | 28.74 | 27.69 | 28.07 | 3,957,207 | -0.92(-3.17%) |
Aug 10, 2015 | 28.83 | 29.17 | 28.51 | 28.99 | 1,691,042 | +0.58(+2.03%) |
Aug 07, 2015 | 28.96 | 29.35 | 28.16 | 28.42 | 3,275,707 | -0.55(-1.89%) |
Aug 06, 2015 | 28.72 | 29.06 | 28.46 | 28.96 | 3,732,573 | +0.38(+1.33%) |
Aug 05, 2015 | 28.87 | 29.25 | 28.11 | 28.58 | 3,393,199 | +0.01(+0.03%) |
Aug 04, 2015 | 27.75 | 29.33 | 27.63 | 28.57 | 7,970,853 | +0.89(+3.21%) |
Aug 03, 2015 | 27.68 | 27.88 | 27.44 | 27.68 | 3,623,977 | -0.06(-0.21%) |
Jul 31, 2015 | 27.91 | 27.97 | 27.32 | 27.74 | 2,940,865 | -0.21(-0.77%) |
Jul 30, 2015 | 27.59 | 28.00 | 27.55 | 27.96 | 2,528,187 | +0.17(+0.60%) |
Jul 29, 2015 | 27.34 | 27.90 | 27.20 | 27.79 | 3,150,287 | +0.49(+1.79%) |
Jul 28, 2015 | 26.89 | 27.43 | 26.68 | 27.30 | 2,972,158 | +0.60(+2.23%) |
Jul 27, 2015 | 27.63 | 27.72 | 26.68 | 26.71 | 5,205,654 | -1.13(-4.07%) |
Jul 24, 2015 | 28.28 | 28.52 | 27.58 | 27.84 | 5,168,484 | -0.88(-3.06%) |
Jul 23, 2015 | 29.47 | 29.66 | 28.55 | 28.72 | 6,438,312 | -0.75(-2.55%) |
Jul 22, 2015 | 29.33 | 29.52 | 29.20 | 29.47 | 2,097,706 | +0.07(+0.23%) |
Jul 21, 2015 | 29.44 | 29.93 | 29.22 | 29.40 | 2,833,447 | -0.09(-0.30%) |
Jul 20, 2015 | 29.57 | 29.65 | 29.28 | 29.49 | 2,289,014 | +0.03(+0.10%) |
Jul 17, 2015 | 29.53 | 29.73 | 29.24 | 29.46 | 2,376,299 | -0.18(-0.59%) |
Jul 16, 2015 | 29.05 | 29.65 | 29.00 | 29.64 | 3,138,586 | +0.83(+2.88%) |
Jul 15, 2015 | 28.95 | 29.18 | 28.65 | 28.81 | 2,314,000 | -0.10(-0.34%) |
Jul 14, 2015 | 28.68 | 29.06 | 28.60 | 28.90 | 2,199,171 | +0.12(+0.41%) |
Jul 13, 2015 | 28.58 | 28.87 | 28.54 | 28.79 | 2,409,069 | +0.44(+1.55%) |
Jul 10, 2015 | 28.37 | 28.56 | 28.14 | 28.35 | 3,037,072 | +0.55(+1.97%) |
Jul 09, 2015 | 27.73 | 28.21 | 27.64 | 27.80 | 3,098,252 | +0.52(+1.90%) |
Jul 08, 2015 | 28.01 | 28.12 | 27.23 | 27.28 | 4,494,605 | -1.06(-3.75%) |
Jul 07, 2015 | 28.53 | 28.69 | 27.59 | 28.35 | 5,268,335 | -0.28(-0.99%) |
Jul 06, 2015 | 28.94 | 28.97 | 28.42 | 28.63 | 2,422,129 | -0.57(-1.96%) |
Jul 02, 2015 | 29.30 | 29.20 | 29.20 | 29.20 | 2,489,420 | -0.23(-0.78%) |
Jul 01, 2015 | 29.58 | 29.93 | 29.24 | 29.43 | 2,485,918 | +0.20(+0.67%) |
Jun 30, 2015 | 29.03 | 29.34 | 28.73 | 29.24 | 3,303,886 | +0.60(+2.08%) |
Jun 29, 2015 | 29.37 | 29.56 | 28.58 | 28.64 | 5,113,745 | -1.34(-4.48%) |
Jun 26, 2015 | 30.15 | 30.37 | 29.64 | 29.98 | 3,489,973 | -0.03(-0.11%) |
Jun 25, 2015 | 30.21 | 30.31 | 29.95 | 30.02 | 2,096,818 | -0.05(-0.16%) |
Jun 24, 2015 | 30.34 | 30.46 | 29.95 | 30.06 | 1,655,163 | -0.34(-1.12%) |
Jun 23, 2015 | 30.42 | 30.73 | 30.29 | 30.41 | 2,190,379 | +0.17(+0.55%) |
Jun 22, 2015 | 29.39 | 30.31 | 29.38 | 30.24 | 3,307,617 | +1.02(+3.51%) |
Jun 19, 2015 | 29.60 | 29.86 | 29.06 | 29.22 | 10,692,090 | -0.46(-1.56%) |
Jun 18, 2015 | 29.66 | 29.87 | 29.26 | 29.68 | 2,429,974 | +0.11(+0.38%) |
Jun 17, 2015 | 30.20 | 30.30 | 29.45 | 29.57 | 3,135,268 | -0.55(-1.82%) |
Jun 16, 2015 | 29.77 | 30.14 | 29.65 | 30.11 | 1,408,328 | +0.23(+0.77%) |
Jun 15, 2015 | 29.77 | 29.96 | 29.40 | 29.88 | 1,992,612 | -0.12(-0.41%) |
Jun 12, 2015 | 29.78 | 30.22 | 29.78 | 30.01 | 1,604,242 | -0.15(-0.49%) |
Jun 11, 2015 | 30.16 | 30.42 | 30.06 | 30.15 | 2,131,494 | +0.05(+0.16%) |
Jun 10, 2015 | 30.24 | 30.66 | 30.02 | 30.10 | 3,355,123 | +0.07(+0.23%) |
Jun 09, 2015 | 29.86 | 30.12 | 29.37 | 30.04 | 3,671,075 | +0.23(+0.79%) |
Jun 08, 2015 | 29.84 | 30.28 | 29.30 | 29.80 | 1,906,442 | -0.14(-0.46%) |
Jun 05, 2015 | 29.89 | 30.13 | 29.63 | 29.94 | 4,360,803 | +0.55(+1.86%) |
Jun 04, 2015 | 29.45 | 29.71 | 29.33 | 29.39 | 3,074,318 | -0.23(-0.77%) |
Jun 03, 2015 | 29.97 | 30.03 | 29.23 | 29.62 | 5,598,281 | -0.18(-0.61%) |
Jun 02, 2015 | 28.62 | 29.92 | 28.30 | 29.80 | 9,535,064 | +1.02(+3.54%) |