Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.99 | 27.18 | 26.87 | 26.88 | 2,550,935 | -0.21(-0.78%) |
Aug 28, 2015 | 26.64 | 27.11 | 26.64 | 27.09 | 4,171,224 | +0.03(+0.10%) |
Aug 27, 2015 | 26.77 | 27.14 | 26.72 | 27.07 | 6,022,040 | +0.49(+1.83%) |
Aug 26, 2015 | 26.59 | 26.60 | 25.79 | 26.58 | 7,270,233 | +0.70(+2.69%) |
Aug 25, 2015 | 26.98 | 27.00 | 25.88 | 25.88 | 7,300,225 | -0.50(-1.89%) |
Aug 24, 2015 | 26.23 | 27.00 | 25.84 | 26.38 | 9,344,633 | -0.70(-2.57%) |
Aug 21, 2015 | 27.68 | 27.78 | 27.07 | 27.08 | 6,076,529 | -0.97(-3.47%) |
Aug 20, 2015 | 28.29 | 28.36 | 28.04 | 28.05 | 4,787,904 | -0.39(-1.36%) |
Aug 19, 2015 | 28.63 | 28.65 | 28.33 | 28.44 | 3,849,374 | -0.42(-1.46%) |
Aug 18, 2015 | 28.92 | 28.98 | 28.84 | 28.86 | 2,874,196 | -0.14(-0.50%) |
Aug 17, 2015 | 28.81 | 29.04 | 28.74 | 29.00 | 2,851,681 | +0.12(+0.43%) |
Aug 14, 2015 | 28.74 | 28.89 | 28.71 | 28.88 | 2,880,824 | +0.05(+0.18%) |
Aug 13, 2015 | 28.98 | 29.03 | 28.77 | 28.83 | 6,729,696 | -0.12(-0.41%) |
Aug 12, 2015 | 28.86 | 28.97 | 28.54 | 28.94 | 5,693,871 | -0.09(-0.30%) |
Aug 11, 2015 | 28.91 | 29.07 | 28.89 | 29.03 | 6,322,465 | -0.23(-0.80%) |
Aug 10, 2015 | 29.13 | 29.38 | 29.11 | 29.26 | 5,916,246 | +0.21(+0.71%) |
Aug 07, 2015 | 28.95 | 29.08 | 28.81 | 29.06 | 5,928,761 | -0.05(-0.18%) |
Aug 06, 2015 | 29.47 | 29.49 | 29.08 | 29.11 | 14,435,274 | +0.47(+1.65%) |
Aug 05, 2015 | 28.43 | 28.72 | 28.37 | 28.64 | 5,682,122 | +0.47(+1.66%) |
Aug 04, 2015 | 28.45 | 28.49 | 28.10 | 28.17 | 4,894,460 | -0.04(-0.14%) |
Aug 03, 2015 | 28.27 | 28.32 | 28.01 | 28.21 | 4,431,033 | +0.05(+0.16%) |
Jul 31, 2015 | 28.32 | 28.34 | 28.12 | 28.16 | 6,551,068 | -0.10(-0.34%) |
Jul 30, 2015 | 28.05 | 28.30 | 27.94 | 28.26 | 11,868,068 | +0.63(+2.28%) |
Jul 29, 2015 | 27.04 | 27.92 | 27.62 | 27.63 | 14,555,723 | +0.59(+2.18%) |
Jul 28, 2015 | 26.87 | 27.08 | 26.74 | 27.04 | 6,059,813 | +0.07(+0.26%) |
Jul 27, 2015 | 26.89 | 27.00 | 26.76 | 26.97 | 4,079,158 | +0.14(+0.51%) |
Jul 24, 2015 | 27.22 | 27.22 | 26.76 | 26.83 | 4,278,745 | -0.40(-1.45%) |
Jul 23, 2015 | 27.35 | 27.39 | 27.16 | 27.23 | 4,802,990 | -0.19(-0.71%) |
Jul 22, 2015 | 27.40 | 27.49 | 27.33 | 27.42 | 3,186,589 | -0.21(-0.77%) |
Jul 21, 2015 | 27.66 | 27.75 | 27.59 | 27.64 | 4,420,686 | -0.25(-0.91%) |
Jul 20, 2015 | 27.86 | 27.99 | 27.77 | 27.89 | 7,661,520 | +0.04(+0.14%) |
Jul 17, 2015 | 27.66 | 27.88 | 27.61 | 27.85 | 4,312,270 | -0.09(-0.32%) |
Jul 16, 2015 | 27.90 | 28.01 | 27.88 | 27.94 | 3,451,854 | -0.01(-0.05%) |
Jul 15, 2015 | 28.05 | 28.06 | 27.88 | 27.95 | 5,760,821 | -0.14(-0.51%) |
Jul 14, 2015 | 28.05 | 28.14 | 27.92 | 28.10 | 9,456,243 | +0.29(+1.05%) |
Jul 13, 2015 | 27.52 | 27.91 | 27.76 | 27.81 | 5,737,768 | +0.29(+1.04%) |
Jul 10, 2015 | 27.53 | 27.62 | 27.40 | 27.52 | 7,059,587 | +0.42(+1.56%) |
Jul 09, 2015 | 27.36 | 27.42 | 27.09 | 27.10 | 13,741,206 | +0.29(+1.06%) |
Jul 08, 2015 | 26.96 | 27.00 | 26.76 | 26.81 | 3,612,792 | -0.29(-1.08%) |
Jul 07, 2015 | 27.02 | 27.15 | 26.70 | 27.11 | 10,486,062 | -0.09(-0.33%) |
Jul 06, 2015 | 27.19 | 27.34 | 27.09 | 27.20 | 3,164,584 | -0.20(-0.73%) |
Jul 02, 2015 | 27.44 | 27.40 | 27.40 | 27.40 | 3,244,950 | +0.08(+0.28%) |
Jul 01, 2015 | 27.37 | 27.46 | 27.20 | 27.32 | 4,513,805 | +0.32(+1.18%) |
Jun 30, 2015 | 27.36 | 27.36 | 26.91 | 27.00 | 8,295,479 | -0.25(-0.90%) |
Jun 29, 2015 | 27.61 | 27.73 | 27.23 | 27.25 | 3,723,118 | -0.56(-2.01%) |
Jun 26, 2015 | 28.07 | 28.09 | 27.76 | 27.81 | 5,733,250 | -0.40(-1.42%) |
Jun 25, 2015 | 28.03 | 28.25 | 27.94 | 28.21 | 8,459,715 | +0.11(+0.39%) |
Jun 24, 2015 | 28.12 | 28.19 | 27.99 | 28.10 | 5,420,058 | -0.03(-0.09%) |
Jun 23, 2015 | 28.14 | 28.23 | 28.04 | 28.12 | 4,786,626 | -0.05(-0.16%) |
Jun 22, 2015 | 28.20 | 28.28 | 28.11 | 28.17 | 8,060,589 | +0.25(+0.91%) |
Jun 19, 2015 | 27.95 | 28.03 | 27.89 | 27.92 | 5,934,624 | -0.10(-0.37%) |
Jun 18, 2015 | 27.81 | 28.16 | 27.81 | 28.02 | 7,052,180 | +0.21(+0.77%) |
Jun 17, 2015 | 27.79 | 27.86 | 27.57 | 27.81 | 5,813,074 | -0.01(-0.02%) |
Jun 16, 2015 | 27.66 | 27.82 | 27.60 | 27.81 | 9,472,297 | +0.49(+1.78%) |
Jun 15, 2015 | 27.22 | 27.29 | 27.17 | 27.33 | 4,694,693 | -0.36(-1.31%) |
Jun 12, 2015 | 27.73 | 27.84 | 27.60 | 27.69 | 2,822,057 | -0.32(-1.13%) |
Jun 11, 2015 | 27.96 | 28.10 | 27.82 | 28.01 | 6,152,433 | +0.18(+0.63%) |
Jun 10, 2015 | 27.64 | 27.89 | 27.60 | 27.83 | 9,751,053 | +0.50(+1.83%) |
Jun 09, 2015 | 27.37 | 27.45 | 27.20 | 27.33 | 4,914,064 | -0.05(-0.19%) |
Jun 08, 2015 | 27.60 | 27.61 | 27.34 | 27.38 | 7,041,801 | -0.21(-0.75%) |
Jun 05, 2015 | 27.72 | 27.74 | 27.57 | 27.59 | 8,256,466 | -0.37(-1.32%) |
Jun 04, 2015 | 28.27 | 28.41 | 27.89 | 27.96 | 10,347,072 | -0.58(-2.04%) |
Jun 03, 2015 | 28.54 | 28.69 | 28.53 | 28.54 | 7,913,413 | -0.14(-0.47%) |
Jun 02, 2015 | 28.65 | 28.82 | 28.54 | 28.68 | 3,775,880 | +0.06(+0.20%) |