Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.15 | 28.18 | 27.89 | 28.09 | 3,814,665 | -0.25(-0.88%) |
Aug 28, 2015 | 28.41 | 28.48 | 28.15 | 28.34 | 2,727,512 | -0.30(-1.05%) |
Aug 27, 2015 | 28.23 | 28.67 | 28.23 | 28.64 | 4,243,839 | +0.88(+3.17%) |
Aug 26, 2015 | 27.58 | 28.00 | 27.27 | 27.76 | 2,125,800 | +0.65(+2.40%) |
Aug 25, 2015 | 27.87 | 28.20 | 27.11 | 27.11 | 1,932,344 | +0.31(+1.16%) |
Aug 24, 2015 | 25.80 | 27.17 | 25.29 | 26.80 | 3,709,149 | -1.81(-6.33%) |
Aug 21, 2015 | 29.13 | 29.17 | 28.51 | 28.61 | 5,130,620 | -0.83(-2.82%) |
Aug 20, 2015 | 29.78 | 29.78 | 29.41 | 29.44 | 3,145,460 | -0.77(-2.55%) |
Aug 19, 2015 | 30.20 | 30.47 | 30.08 | 30.21 | 2,669,820 | +0.12(+0.40%) |
Aug 18, 2015 | 30.14 | 30.20 | 30.04 | 30.09 | 1,721,310 | -0.09(-0.30%) |
Aug 17, 2015 | 30.13 | 30.24 | 30.08 | 30.18 | 546,317 | -0.39(-1.28%) |
Aug 14, 2015 | 30.40 | 30.62 | 30.40 | 30.57 | 2,838,546 | +0.57(+1.90%) |
Aug 13, 2015 | 29.90 | 30.11 | 29.78 | 30.00 | 1,961,629 | +0.19(+0.64%) |
Aug 12, 2015 | 30.04 | 30.17 | 29.69 | 29.81 | 4,019,469 | -0.75(-2.45%) |
Aug 11, 2015 | 30.66 | 30.66 | 30.44 | 30.56 | 2,007,800 | -0.61(-1.96%) |
Aug 10, 2015 | 30.94 | 31.18 | 30.94 | 31.17 | 1,303,914 | +0.02(+0.06%) |
Aug 07, 2015 | 31.19 | 31.22 | 31.01 | 31.15 | 1,948,992 | -0.02(-0.06%) |
Aug 06, 2015 | 31.34 | 31.43 | 31.12 | 31.17 | 1,064,784 | -0.22(-0.70%) |
Aug 05, 2015 | 31.43 | 31.48 | 31.29 | 31.39 | 2,236,475 | +0.44(+1.42%) |
Aug 04, 2015 | 30.94 | 31.08 | 30.88 | 30.95 | 2,199,625 | +0.21(+0.68%) |
Aug 03, 2015 | 30.92 | 30.93 | 30.68 | 30.74 | 1,844,370 | -0.33(-1.06%) |
Jul 31, 2015 | 30.97 | 31.10 | 30.92 | 31.07 | 3,040,242 | +0.60(+1.97%) |
Jul 30, 2015 | 30.51 | 30.57 | 30.39 | 30.47 | 1,183,558 | +0.04(+0.13%) |
Jul 29, 2015 | 30.34 | 30.50 | 30.26 | 30.43 | 1,919,734 | +0.32(+1.06%) |
Jul 28, 2015 | 30.12 | 30.21 | 29.98 | 30.11 | 2,488,805 | +0.06(+0.20%) |
Jul 27, 2015 | 30.21 | 30.23 | 30.02 | 30.05 | 2,561,754 | -0.58(-1.89%) |
Jul 24, 2015 | 30.86 | 30.89 | 30.55 | 30.63 | 2,120,741 | -0.33(-1.07%) |
Jul 23, 2015 | 31.21 | 31.25 | 30.92 | 30.96 | 1,284,826 | -0.37(-1.18%) |
Jul 22, 2015 | 31.43 | 31.44 | 31.30 | 31.33 | 960,156 | +0.22(+0.71%) |
Jul 21, 2015 | 31.22 | 31.25 | 31.07 | 31.11 | 1,405,471 | -0.19(-0.61%) |
Jul 20, 2015 | 31.20 | 31.37 | 31.15 | 31.30 | 1,415,179 | -0.10(-0.32%) |
Jul 17, 2015 | 31.46 | 31.50 | 31.35 | 31.40 | 2,287,047 | -0.12(-0.38%) |
Jul 16, 2015 | 31.39 | 31.53 | 31.35 | 31.52 | 1,322,384 | +0.57(+1.84%) |
Jul 15, 2015 | 31.07 | 31.12 | 30.95 | 30.95 | 953,667 | +0.02(+0.06%) |
Jul 14, 2015 | 30.83 | 30.99 | 30.77 | 30.93 | 1,209,145 | +0.15(+0.49%) |
Jul 13, 2015 | 30.69 | 30.81 | 30.65 | 30.78 | 1,306,267 | +0.31(+1.02%) |
Jul 10, 2015 | 30.35 | 30.48 | 30.21 | 30.47 | 1,420,159 | +0.38(+1.26%) |
Jul 09, 2015 | 30.44 | 31.00 | 30.06 | 30.09 | 1,192,966 | -0.02(-0.07%) |
Jul 08, 2015 | 30.40 | 30.41 | 29.97 | 30.11 | 3,618,143 | -0.69(-2.24%) |
Jul 07, 2015 | 30.76 | 30.91 | 30.57 | 30.80 | 2,061,007 | -0.25(-0.81%) |
Jul 06, 2015 | 31.01 | 31.12 | 30.86 | 31.05 | 3,139,589 | +0.24(+0.78%) |
Jul 02, 2015 | 30.74 | 30.81 | 30.81 | 30.81 | 1,382,600 | +0.20(+0.65%) |
Jul 01, 2015 | 30.55 | 30.64 | 30.43 | 30.61 | 1,193,596 | +0.35(+1.16%) |
Jun 30, 2015 | 30.28 | 30.45 | 30.16 | 30.26 | 3,889,299 | +0.45(+1.51%) |
Jun 29, 2015 | 29.88 | 30.08 | 29.80 | 29.81 | 1,580,522 | -0.66(-2.17%) |
Jun 26, 2015 | 30.41 | 30.52 | 30.36 | 30.47 | 1,454,991 | +0.20(+0.66%) |
Jun 25, 2015 | 30.51 | 30.52 | 30.25 | 30.27 | 2,255,879 | -0.09(-0.30%) |
Jun 24, 2015 | 30.43 | 30.53 | 30.32 | 30.36 | 1,339,342 | -0.27(-0.88%) |
Jun 23, 2015 | 30.42 | 30.67 | 30.42 | 30.63 | 967,942 | +0.08(+0.26%) |
Jun 22, 2015 | 30.61 | 30.64 | 30.50 | 30.55 | 1,292,554 | +0.45(+1.50%) |
Jun 19, 2015 | 30.19 | 30.30 | 30.10 | 30.10 | 1,651,777 | -0.04(-0.13%) |
Jun 18, 2015 | 29.87 | 30.16 | 29.83 | 30.14 | 4,324,201 | +0.70(+2.38%) |
Jun 17, 2015 | 29.19 | 29.56 | 29.06 | 29.44 | 1,752,340 | +0.42(+1.45%) |
Jun 16, 2015 | 28.97 | 29.07 | 28.94 | 29.02 | 1,614,229 | +0.18(+0.62%) |
Jun 15, 2015 | 28.87 | 28.87 | 28.76 | 28.84 | 1,749,978 | +0.27(+0.95%) |
Jun 12, 2015 | 28.72 | 28.72 | 28.50 | 28.57 | 3,150,678 | -0.02(-0.05%) |
Jun 11, 2015 | 28.78 | 28.78 | 28.53 | 28.59 | 12,267,370 | -0.86(-2.94%) |
Jun 10, 2015 | 29.23 | 29.48 | 29.18 | 29.45 | 2,325,132 | +0.80(+2.79%) |
Jun 09, 2015 | 28.89 | 28.97 | 28.65 | 28.65 | 1,717,163 | -0.25(-0.87%) |
Jun 08, 2015 | 29.12 | 29.12 | 28.86 | 28.90 | 742,506 | -0.38(-1.30%) |
Jun 05, 2015 | 29.31 | 29.36 | 29.30 | 29.28 | 2,609,317 | +0.02(+0.07%) |
Jun 04, 2015 | 29.30 | 29.48 | 29.23 | 29.26 | 3,391,965 | -0.01(-0.03%) |
Jun 03, 2015 | 29.56 | 29.61 | 29.27 | 29.27 | 4,938,936 | -0.59(-1.98%) |
Jun 02, 2015 | 29.76 | 29.93 | 29.76 | 29.86 | 1,298,288 | -0.56(-1.84%) |