Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.03 | 28.18 | 27.84 | 27.95 | 3,782,749 | -0.23(-0.81%) |
Aug 28, 2015 | 27.97 | 28.29 | 27.94 | 28.18 | 3,488,185 | -0.06(-0.22%) |
Aug 27, 2015 | 28.37 | 28.43 | 27.72 | 28.24 | 6,347,827 | +0.62(+2.23%) |
Aug 26, 2015 | 27.29 | 27.69 | 26.70 | 27.62 | 8,727,525 | +1.13(+4.26%) |
Aug 25, 2015 | 27.19 | 27.58 | 26.46 | 26.50 | 7,251,619 | -0.23(-0.87%) |
Aug 24, 2015 | 25.95 | 27.44 | 25.38 | 26.73 | 11,448,334 | -0.97(-3.51%) |
Aug 21, 2015 | 28.51 | 28.68 | 27.69 | 27.70 | 7,414,698 | -1.13(-3.91%) |
Aug 20, 2015 | 29.50 | 29.51 | 28.83 | 28.83 | 4,368,033 | -0.79(-2.66%) |
Aug 19, 2015 | 29.70 | 29.88 | 29.30 | 29.61 | 3,999,985 | -0.22(-0.73%) |
Aug 18, 2015 | 29.88 | 29.94 | 29.66 | 29.83 | 2,898,013 | -0.04(-0.14%) |
Aug 17, 2015 | 29.67 | 29.94 | 29.41 | 29.87 | 2,488,193 | +0.05(+0.18%) |
Aug 14, 2015 | 29.74 | 29.93 | 29.68 | 29.82 | 2,228,060 | +0.12(+0.40%) |
Aug 13, 2015 | 29.67 | 29.86 | 29.48 | 29.70 | 2,225,942 | -0.05(-0.16%) |
Aug 12, 2015 | 29.55 | 29.83 | 29.30 | 29.75 | 4,645,479 | +0.01(+0.03%) |
Aug 11, 2015 | 29.96 | 29.96 | 29.45 | 29.74 | 4,994,795 | -0.39(-1.30%) |
Aug 10, 2015 | 30.07 | 30.23 | 29.95 | 30.13 | 4,124,767 | +0.41(+1.38%) |
Aug 07, 2015 | 30.16 | 30.16 | 29.56 | 29.72 | 3,630,608 | -0.17(-0.55%) |
Aug 06, 2015 | 30.06 | 30.09 | 29.74 | 29.89 | 3,396,680 | -0.14(-0.47%) |
Aug 05, 2015 | 30.28 | 30.52 | 29.91 | 30.03 | 3,323,453 | +0.22(+0.73%) |
Aug 04, 2015 | 30.24 | 30.37 | 29.65 | 29.81 | 5,205,094 | -0.63(-2.08%) |
Aug 03, 2015 | 30.63 | 30.68 | 30.13 | 30.45 | 4,241,969 | -0.17(-0.55%) |
Jul 31, 2015 | 30.79 | 30.81 | 30.35 | 30.62 | 5,041,438 | +0.04(+0.12%) |
Jul 30, 2015 | 30.58 | 30.66 | 30.01 | 30.58 | 6,666,436 | -0.42(-1.37%) |
Jul 29, 2015 | 30.62 | 31.03 | 30.62 | 31.00 | 6,203,434 | +0.41(+1.33%) |
Jul 28, 2015 | 30.99 | 31.37 | 30.11 | 30.60 | 7,170,759 | +0.07(+0.23%) |
Jul 27, 2015 | 30.58 | 30.70 | 30.31 | 30.53 | 7,207,553 | -0.12(-0.39%) |
Jul 24, 2015 | 30.85 | 30.85 | 30.44 | 30.64 | 7,667,743 | -0.18(-0.60%) |
Jul 23, 2015 | 30.83 | 31.04 | 30.70 | 30.83 | 5,295,272 | -0.08(-0.26%) |
Jul 22, 2015 | 30.90 | 31.00 | 30.75 | 30.91 | 4,871,966 | +0.11(+0.35%) |
Jul 21, 2015 | 30.50 | 30.93 | 30.48 | 30.80 | 5,311,921 | +0.16(+0.52%) |
Jul 20, 2015 | 30.52 | 30.72 | 30.38 | 30.64 | 3,366,228 | +0.19(+0.64%) |
Jul 17, 2015 | 30.52 | 30.52 | 30.24 | 30.45 | 5,823,627 | -0.50(-1.62%) |
Jul 16, 2015 | 30.87 | 31.06 | 30.79 | 30.95 | 3,270,444 | +0.20(+0.66%) |
Jul 15, 2015 | 30.58 | 30.76 | 30.48 | 30.74 | 3,496,297 | +0.10(+0.34%) |
Jul 14, 2015 | 30.44 | 30.71 | 30.35 | 30.64 | 2,490,657 | +0.14(+0.45%) |
Jul 13, 2015 | 30.06 | 30.54 | 29.96 | 30.50 | 2,638,167 | +0.57(+1.91%) |
Jul 10, 2015 | 30.14 | 30.14 | 29.71 | 29.93 | 3,145,552 | +0.23(+0.78%) |
Jul 09, 2015 | 30.11 | 30.27 | 29.70 | 29.70 | 4,571,209 | -0.01(-0.05%) |
Jul 08, 2015 | 30.23 | 30.33 | 29.53 | 29.71 | 3,865,049 | -0.70(-2.29%) |
Jul 07, 2015 | 30.35 | 30.44 | 29.89 | 30.41 | 3,789,311 | +0.11(+0.35%) |
Jul 06, 2015 | 30.31 | 30.62 | 30.11 | 30.30 | 2,848,646 | -0.24(-0.79%) |
Jul 02, 2015 | 30.41 | 30.54 | 30.54 | 30.54 | 4,153,835 | +0.16(+0.53%) |
Jul 01, 2015 | 30.44 | 30.45 | 30.21 | 30.38 | 3,082,496 | +0.25(+0.85%) |
Jun 30, 2015 | 30.27 | 30.43 | 30.04 | 30.13 | 4,249,447 | +0.19(+0.63%) |
Jun 29, 2015 | 30.38 | 30.46 | 29.92 | 29.94 | 3,511,993 | -0.67(-2.18%) |
Jun 26, 2015 | 30.50 | 30.69 | 30.33 | 30.61 | 3,716,258 | +0.23(+0.76%) |
Jun 25, 2015 | 30.71 | 30.76 | 30.23 | 30.37 | 2,946,061 | -0.27(-0.88%) |
Jun 24, 2015 | 30.71 | 30.77 | 30.61 | 30.64 | 2,638,813 | -0.08(-0.25%) |
Jun 23, 2015 | 30.76 | 30.84 | 30.57 | 30.72 | 2,815,210 | -0.05(-0.15%) |
Jun 22, 2015 | 30.73 | 30.89 | 30.63 | 30.77 | 2,750,636 | +0.19(+0.63%) |
Jun 19, 2015 | 30.61 | 30.69 | 30.40 | 30.57 | 5,409,495 | -0.04(-0.15%) |
Jun 18, 2015 | 30.21 | 30.78 | 30.21 | 30.62 | 3,275,661 | +0.45(+1.48%) |
Jun 17, 2015 | 30.33 | 30.35 | 29.86 | 30.17 | 2,805,138 | -0.07(-0.23%) |
Jun 16, 2015 | 30.25 | 30.36 | 29.94 | 30.24 | 2,467,574 | -0.12(-0.39%) |
Jun 15, 2015 | 30.48 | 30.55 | 30.15 | 30.36 | 1,991,534 | -0.34(-1.09%) |
Jun 12, 2015 | 30.77 | 30.90 | 30.64 | 30.70 | 2,229,643 | -0.22(-0.70%) |
Jun 11, 2015 | 30.73 | 30.95 | 30.70 | 30.91 | 2,786,176 | +0.20(+0.66%) |
Jun 10, 2015 | 30.22 | 30.81 | 30.22 | 30.71 | 3,278,226 | +0.60(+2.01%) |
Jun 09, 2015 | 29.94 | 30.40 | 29.93 | 30.11 | 2,369,060 | +0.19(+0.65%) |
Jun 08, 2015 | 29.97 | 30.09 | 29.91 | 29.91 | 1,931,951 | -0.09(-0.28%) |
Jun 05, 2015 | 30.07 | 30.17 | 29.82 | 30.00 | 2,133,368 | -0.14(-0.45%) |
Jun 04, 2015 | 30.25 | 30.38 | 30.02 | 30.13 | 2,157,961 | -0.32(-1.04%) |
Jun 03, 2015 | 30.56 | 30.72 | 30.36 | 30.45 | 2,390,620 | -0.05(-0.15%) |
Jun 02, 2015 | 30.22 | 30.62 | 30.11 | 30.50 | 3,702,051 | +0.25(+0.84%) |