Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.28 | 26.31 | 26.08 | 26.21 | 1,607,398 | -0.31(-1.17%) |
Aug 28, 2015 | 26.30 | 26.55 | 26.29 | 26.52 | 1,514,476 | +0.05(+0.20%) |
Aug 27, 2015 | 26.14 | 26.50 | 26.14 | 26.46 | 2,273,100 | +0.38(+1.46%) |
Aug 26, 2015 | 25.87 | 26.14 | 25.50 | 26.08 | 2,161,913 | +0.72(+2.84%) |
Aug 25, 2015 | 25.39 | 26.20 | 25.36 | 25.36 | 2,524,657 | +0.47(+1.89%) |
Aug 24, 2015 | 24.88 | 25.58 | 24.60 | 24.89 | 3,009,209 | -1.22(-4.66%) |
Aug 21, 2015 | 26.56 | 26.67 | 26.08 | 26.11 | 3,510,117 | -0.51(-1.90%) |
Aug 20, 2015 | 26.93 | 26.96 | 26.62 | 26.62 | 2,205,679 | -0.66(-2.41%) |
Aug 19, 2015 | 27.31 | 27.42 | 27.06 | 27.27 | 3,351,123 | -0.14(-0.52%) |
Aug 18, 2015 | 27.48 | 27.52 | 27.38 | 27.41 | 5,023,512 | -0.28(-1.03%) |
Aug 17, 2015 | 27.57 | 27.72 | 27.50 | 27.70 | 1,007,455 | -0.08(-0.29%) |
Aug 14, 2015 | 27.68 | 27.81 | 27.65 | 27.78 | 591,465 | -0.07(-0.25%) |
Aug 13, 2015 | 27.79 | 27.93 | 27.75 | 27.85 | 768,476 | -0.13(-0.48%) |
Aug 12, 2015 | 27.71 | 27.99 | 27.64 | 27.98 | 1,143,778 | +0.03(+0.10%) |
Aug 11, 2015 | 27.97 | 28.05 | 27.86 | 27.96 | 1,000,960 | -0.40(-1.41%) |
Aug 10, 2015 | 28.02 | 28.36 | 27.97 | 28.36 | 801,519 | +0.36(+1.27%) |
Aug 07, 2015 | 27.86 | 28.02 | 27.81 | 28.00 | 833,668 | -0.20(-0.69%) |
Aug 06, 2015 | 28.21 | 28.24 | 28.07 | 28.20 | 786,799 | -0.28(-0.97%) |
Aug 05, 2015 | 28.51 | 28.59 | 28.41 | 28.47 | 919,224 | +0.12(+0.41%) |
Aug 04, 2015 | 28.41 | 28.53 | 28.32 | 28.36 | 963,027 | +0.08(+0.28%) |
Aug 03, 2015 | 28.37 | 28.39 | 28.17 | 28.28 | 772,445 | -0.13(-0.47%) |
Jul 31, 2015 | 28.54 | 28.60 | 28.36 | 28.41 | 823,348 | +0.03(+0.09%) |
Jul 30, 2015 | 28.29 | 28.40 | 28.23 | 28.38 | 2,188,331 | +0.08(+0.28%) |
Jul 29, 2015 | 28.21 | 28.43 | 28.15 | 28.30 | 1,058,075 | +0.11(+0.38%) |
Jul 28, 2015 | 28.03 | 28.27 | 27.95 | 28.20 | 2,477,123 | +0.41(+1.47%) |
Jul 27, 2015 | 27.97 | 28.08 | 27.76 | 27.79 | 1,226,383 | -0.17(-0.60%) |
Jul 24, 2015 | 28.21 | 28.21 | 27.92 | 27.96 | 931,198 | -0.31(-1.10%) |
Jul 23, 2015 | 28.45 | 28.48 | 28.25 | 28.27 | 1,047,133 | -0.25(-0.87%) |
Jul 22, 2015 | 28.50 | 28.56 | 28.44 | 28.52 | 887,828 | -0.31(-1.08%) |
Jul 21, 2015 | 28.76 | 28.91 | 28.76 | 28.83 | 611,812 | -0.04(-0.15%) |
Jul 20, 2015 | 28.88 | 28.97 | 28.80 | 28.87 | 2,117,700 | +0.04(+0.12%) |
Jul 17, 2015 | 28.84 | 28.92 | 28.76 | 28.84 | 505,627 | -0.12(-0.40%) |
Jul 16, 2015 | 28.95 | 29.06 | 28.92 | 28.95 | 797,321 | +0.21(+0.74%) |
Jul 15, 2015 | 28.85 | 28.90 | 28.64 | 28.74 | 783,743 | -0.10(-0.34%) |
Jul 14, 2015 | 28.68 | 28.85 | 28.65 | 28.84 | 1,770,430 | +0.27(+0.93%) |
Jul 13, 2015 | 28.59 | 28.61 | 28.50 | 28.57 | 1,024,649 | -0.10(-0.34%) |
Jul 10, 2015 | 28.45 | 28.73 | 28.45 | 28.67 | 981,556 | +0.76(+2.74%) |
Jul 09, 2015 | 28.10 | 28.22 | 27.89 | 27.90 | 1,298,834 | +0.34(+1.22%) |
Jul 08, 2015 | 27.82 | 27.86 | 27.54 | 27.57 | 1,191,258 | -0.64(-2.27%) |
Jul 07, 2015 | 27.96 | 28.31 | 27.57 | 28.21 | 1,662,523 | +0.02(+0.06%) |
Jul 06, 2015 | 28.37 | 28.40 | 28.07 | 28.19 | 1,081,942 | -0.76(-2.64%) |
Jul 02, 2015 | 28.91 | 28.95 | 28.95 | 28.95 | 621,911 | +0.16(+0.56%) |
Jul 01, 2015 | 28.95 | 29.03 | 28.69 | 28.79 | 962,032 | +0.08(+0.28%) |
Jun 30, 2015 | 29.07 | 29.07 | 28.60 | 28.71 | 1,158,970 | -0.03(-0.09%) |
Jun 29, 2015 | 29.00 | 29.12 | 28.71 | 28.74 | 1,176,116 | -0.81(-2.74%) |
Jun 26, 2015 | 29.60 | 29.63 | 29.45 | 29.55 | 1,312,234 | -0.26(-0.86%) |
Jun 25, 2015 | 29.89 | 29.97 | 29.79 | 29.80 | 913,217 | -0.04(-0.12%) |
Jun 24, 2015 | 30.01 | 30.03 | 29.84 | 29.84 | 868,666 | -0.21(-0.71%) |
Jun 23, 2015 | 30.02 | 30.12 | 29.92 | 30.05 | 643,239 | +0.01(+0.03%) |
Jun 22, 2015 | 30.08 | 30.21 | 30.03 | 30.04 | 1,072,680 | +0.41(+1.39%) |
Jun 19, 2015 | 29.74 | 29.78 | 29.61 | 29.63 | 1,574,659 | -0.10(-0.32%) |
Jun 18, 2015 | 29.62 | 29.94 | 29.60 | 29.73 | 560,688 | +0.28(+0.95%) |
Jun 17, 2015 | 29.34 | 29.55 | 29.16 | 29.45 | 770,709 | +0.03(+0.09%) |
Jun 16, 2015 | 29.32 | 29.45 | 29.26 | 29.42 | 705,029 | +0.05(+0.18%) |
Jun 15, 2015 | 29.27 | 29.39 | 29.21 | 29.37 | 897,293 | -0.14(-0.47%) |
Jun 12, 2015 | 29.46 | 29.63 | 29.29 | 29.51 | 547,382 | -0.31(-1.03%) |
Jun 11, 2015 | 29.83 | 29.86 | 29.67 | 29.82 | 847,582 | +0.08(+0.26%) |
Jun 10, 2015 | 29.61 | 29.82 | 29.55 | 29.74 | 695,476 | +0.60(+2.07%) |
Jun 09, 2015 | 29.13 | 29.22 | 29.03 | 29.13 | 446,742 | -0.09(-0.30%) |
Jun 08, 2015 | 29.22 | 29.27 | 29.11 | 29.22 | 590,574 | +0.00(+0.00%) |
Jun 05, 2015 | 29.16 | 29.38 | 29.03 | 29.22 | 629,361 | -0.25(-0.86%) |
Jun 04, 2015 | 29.69 | 29.84 | 29.43 | 29.48 | 673,307 | -0.64(-2.12%) |
Jun 03, 2015 | 30.08 | 30.24 | 30.04 | 30.11 | 654,059 | +0.07(+0.23%) |
Jun 02, 2015 | 29.90 | 30.21 | 29.90 | 30.04 | 613,061 | +0.27(+0.91%) |