Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.38 | 28.03 | 27.34 | 27.88 | 4,945,386 | +0.27(+0.99%) |
Aug 28, 2015 | 27.30 | 27.86 | 27.27 | 27.60 | 1,404,374 | +0.09(+0.33%) |
Aug 27, 2015 | 27.38 | 27.64 | 26.86 | 27.51 | 1,690,779 | +0.48(+1.79%) |
Aug 26, 2015 | 26.78 | 27.06 | 26.33 | 27.03 | 1,529,153 | +0.67(+2.53%) |
Aug 25, 2015 | 27.11 | 27.27 | 26.31 | 26.36 | 3,095,245 | +0.09(+0.35%) |
Aug 24, 2015 | 26.44 | 26.81 | 24.26 | 26.27 | 3,109,560 | -1.20(-4.38%) |
Aug 21, 2015 | 27.90 | 28.14 | 27.31 | 27.48 | 3,852,669 | -0.69(-2.46%) |
Aug 20, 2015 | 28.91 | 28.94 | 28.00 | 28.17 | 4,287,873 | -1.05(-3.59%) |
Aug 19, 2015 | 29.73 | 29.80 | 28.98 | 29.22 | 1,418,811 | -0.59(-1.99%) |
Aug 18, 2015 | 29.70 | 29.87 | 29.59 | 29.81 | 1,752,272 | +0.03(+0.09%) |
Aug 17, 2015 | 29.25 | 29.80 | 29.20 | 29.78 | 1,300,018 | +0.40(+1.37%) |
Aug 14, 2015 | 29.55 | 29.71 | 29.31 | 29.38 | 1,547,152 | -0.16(-0.56%) |
Aug 13, 2015 | 29.58 | 29.83 | 29.34 | 29.55 | 1,275,634 | -0.12(-0.40%) |
Aug 12, 2015 | 29.59 | 29.73 | 29.26 | 29.66 | 1,276,969 | -0.07(-0.25%) |
Aug 11, 2015 | 30.20 | 30.21 | 29.45 | 29.74 | 2,745,993 | -0.82(-2.69%) |
Aug 10, 2015 | 30.35 | 30.66 | 30.26 | 30.56 | 628,244 | +0.32(+1.06%) |
Aug 07, 2015 | 29.77 | 30.30 | 29.77 | 30.24 | 1,663,415 | +0.31(+1.04%) |
Aug 06, 2015 | 30.24 | 30.31 | 29.35 | 29.93 | 3,228,447 | -0.33(-1.09%) |
Aug 05, 2015 | 31.86 | 32.05 | 30.12 | 30.26 | 3,358,794 | -1.68(-5.26%) |
Aug 04, 2015 | 31.92 | 32.16 | 31.78 | 31.94 | 1,109,678 | +0.01(+0.03%) |
Aug 03, 2015 | 31.68 | 31.94 | 31.64 | 31.93 | 890,040 | +0.13(+0.40%) |
Jul 31, 2015 | 31.62 | 31.87 | 31.26 | 31.80 | 1,618,792 | +0.56(+1.78%) |
Jul 30, 2015 | 31.20 | 31.30 | 30.75 | 31.24 | 2,131,177 | -0.16(-0.52%) |
Jul 29, 2015 | 31.32 | 31.76 | 31.26 | 31.41 | 1,022,851 | +0.10(+0.32%) |
Jul 28, 2015 | 31.35 | 31.53 | 31.11 | 31.31 | 1,872,732 | +0.10(+0.32%) |
Jul 27, 2015 | 32.00 | 32.03 | 31.09 | 31.21 | 2,707,614 | -0.85(-2.65%) |
Jul 24, 2015 | 31.90 | 32.23 | 31.88 | 32.05 | 1,650,295 | -0.04(-0.11%) |
Jul 23, 2015 | 32.09 | 32.28 | 32.01 | 32.09 | 1,787,120 | +0.02(+0.06%) |
Jul 22, 2015 | 32.15 | 32.28 | 31.95 | 32.07 | 2,950,207 | -0.28(-0.87%) |
Jul 21, 2015 | 32.45 | 32.48 | 32.28 | 32.36 | 999,445 | -0.02(-0.06%) |
Jul 20, 2015 | 32.49 | 32.50 | 32.28 | 32.37 | 1,854,631 | -0.29(-0.89%) |
Jul 17, 2015 | 32.93 | 33.12 | 32.61 | 32.67 | 1,400,664 | -0.32(-0.97%) |
Jul 16, 2015 | 33.11 | 33.23 | 32.88 | 32.99 | 2,452,463 | -0.07(-0.22%) |
Jul 15, 2015 | 32.84 | 33.14 | 32.75 | 33.06 | 1,455,553 | +0.15(+0.44%) |
Jul 14, 2015 | 33.12 | 33.19 | 32.83 | 32.91 | 2,218,362 | -0.16(-0.47%) |
Jul 13, 2015 | 32.67 | 33.14 | 32.42 | 33.07 | 2,050,399 | +0.64(+1.97%) |
Jul 10, 2015 | 32.07 | 32.63 | 32.04 | 32.43 | 1,972,965 | +0.17(+0.54%) |
Jul 09, 2015 | 32.77 | 32.90 | 32.16 | 32.26 | 2,934,168 | -0.27(-0.84%) |
Jul 08, 2015 | 32.89 | 32.97 | 32.19 | 32.53 | 3,992,350 | -0.80(-2.41%) |
Jul 07, 2015 | 33.04 | 33.48 | 32.46 | 33.33 | 9,564,716 | -1.62(-4.65%) |
Jul 06, 2015 | 35.34 | 35.54 | 34.65 | 34.96 | 2,452,105 | -0.70(-1.97%) |
Jul 02, 2015 | 35.30 | 35.66 | 35.66 | 35.66 | 1,661,807 | +0.58(+1.66%) |
Jul 01, 2015 | 35.49 | 35.54 | 34.98 | 35.07 | 1,657,678 | -0.34(-0.95%) |
Jun 30, 2015 | 35.25 | 35.49 | 34.90 | 35.41 | 1,377,186 | +0.42(+1.20%) |
Jun 29, 2015 | 35.65 | 35.89 | 34.91 | 34.99 | 1,050,827 | -1.05(-2.91%) |
Jun 26, 2015 | 36.14 | 36.46 | 35.96 | 36.04 | 1,062,245 | -0.18(-0.50%) |
Jun 25, 2015 | 36.13 | 36.53 | 35.99 | 36.22 | 1,704,881 | +0.22(+0.61%) |
Jun 24, 2015 | 35.85 | 36.04 | 35.70 | 36.00 | 2,195,881 | +0.16(+0.46%) |
Jun 23, 2015 | 35.73 | 36.02 | 35.55 | 35.84 | 1,235,141 | +0.04(+0.10%) |
Jun 22, 2015 | 36.01 | 36.09 | 35.76 | 35.80 | 1,483,890 | +0.08(+0.23%) |
Jun 19, 2015 | 35.18 | 36.10 | 35.06 | 35.72 | 1,738,615 | +0.57(+1.61%) |
Jun 18, 2015 | 35.55 | 35.56 | 35.01 | 35.16 | 1,243,327 | -0.25(-0.70%) |
Jun 17, 2015 | 35.42 | 35.55 | 35.17 | 35.40 | 1,817,700 | -0.05(-0.13%) |
Jun 16, 2015 | 35.17 | 35.53 | 35.10 | 35.45 | 1,070,183 | +0.17(+0.49%) |
Jun 15, 2015 | 35.17 | 35.34 | 34.64 | 35.27 | 1,475,257 | +0.02(+0.05%) |
Jun 12, 2015 | 35.07 | 35.33 | 34.80 | 35.26 | 1,485,758 | +0.09(+0.26%) |
Jun 11, 2015 | 34.14 | 35.45 | 34.14 | 35.17 | 2,520,527 | +1.01(+2.96%) |
Jun 10, 2015 | 34.02 | 34.27 | 34.02 | 34.15 | 2,451,106 | +0.30(+0.89%) |
Jun 09, 2015 | 33.83 | 33.85 | 33.29 | 33.85 | 1,677,470 | +0.14(+0.41%) |
Jun 08, 2015 | 33.61 | 33.83 | 33.56 | 33.71 | 1,350,321 | -0.09(-0.27%) |
Jun 05, 2015 | 34.01 | 34.10 | 33.65 | 33.81 | 1,780,113 | -0.21(-0.62%) |
Jun 04, 2015 | 34.60 | 34.75 | 33.84 | 34.02 | 1,872,861 | -0.75(-2.15%) |
Jun 03, 2015 | 35.42 | 35.55 | 34.71 | 34.76 | 4,197,369 | -0.57(-1.60%) |
Jun 02, 2015 | 34.79 | 35.56 | 34.69 | 35.33 | 2,141,685 | +0.55(+1.57%) |