Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.72 | 28.72 | 28.25 | 28.27 | 245,125 | -0.18(-0.65%) |
Aug 28, 2015 | 28.61 | 28.68 | 28.44 | 28.46 | 49,256 | +0.09(+0.33%) |
Aug 27, 2015 | 28.32 | 28.54 | 28.32 | 28.37 | 95,397 | +0.00(+0.00%) |
Aug 26, 2015 | 28.60 | 28.68 | 28.25 | 28.37 | 391,990 | -0.52(-1.80%) |
Aug 25, 2015 | 28.92 | 29.00 | 28.70 | 28.88 | 232,668 | -0.51(-1.72%) |
Aug 24, 2015 | 29.64 | 30.04 | 29.17 | 29.39 | 519,403 | +0.05(+0.16%) |
Aug 21, 2015 | 29.28 | 29.35 | 29.18 | 29.34 | 58,720 | +0.11(+0.37%) |
Aug 20, 2015 | 29.08 | 29.27 | 29.08 | 29.23 | 180,274 | +0.27(+0.92%) |
Aug 19, 2015 | 28.61 | 29.00 | 28.60 | 28.97 | 81,976 | +0.24(+0.85%) |
Aug 18, 2015 | 28.79 | 28.85 | 28.66 | 28.72 | 88,067 | -0.20(-0.68%) |
Aug 17, 2015 | 28.96 | 29.05 | 28.90 | 28.92 | 47,665 | +0.12(+0.42%) |
Aug 14, 2015 | 28.71 | 29.05 | 28.66 | 28.80 | 46,950 | +0.06(+0.22%) |
Aug 13, 2015 | 28.76 | 28.85 | 28.66 | 28.74 | 15,920 | -0.08(-0.29%) |
Aug 12, 2015 | 29.04 | 29.18 | 28.82 | 28.82 | 435,313 | -0.15(-0.51%) |
Aug 11, 2015 | 28.78 | 29.05 | 28.78 | 28.97 | 1,206,172 | +0.43(+1.49%) |
Aug 10, 2015 | 29.17 | 29.17 | 28.48 | 28.54 | 168,278 | -0.35(-1.20%) |
Aug 07, 2015 | 28.69 | 28.92 | 28.68 | 28.89 | 94,334 | +0.37(+1.28%) |
Aug 06, 2015 | 28.37 | 28.55 | 28.37 | 28.52 | 83,363 | +0.20(+0.72%) |
Aug 05, 2015 | 28.31 | 28.36 | 28.21 | 28.32 | 321,749 | -0.20(-0.70%) |
Aug 04, 2015 | 28.64 | 28.66 | 28.49 | 28.52 | 66,939 | -0.22(-0.77%) |
Aug 03, 2015 | 28.45 | 28.76 | 28.45 | 28.74 | 963,088 | +0.29(+1.02%) |
Jul 31, 2015 | 28.42 | 28.51 | 28.38 | 28.45 | 438,652 | +0.21(+0.74%) |
Jul 30, 2015 | 28.24 | 28.27 | 28.17 | 28.24 | 38,930 | +0.19(+0.67%) |
Jul 29, 2015 | 28.11 | 28.15 | 28.00 | 28.05 | 67,358 | -0.10(-0.34%) |
Jul 28, 2015 | 28.13 | 28.23 | 28.10 | 28.15 | 535,339 | -0.20(-0.72%) |
Jul 27, 2015 | 28.39 | 28.39 | 28.23 | 28.35 | 61,494 | +0.14(+0.51%) |
Jul 24, 2015 | 28.25 | 28.25 | 28.14 | 28.21 | 47,379 | +0.09(+0.31%) |
Jul 23, 2015 | 27.83 | 28.15 | 27.81 | 28.12 | 56,998 | +0.31(+1.12%) |
Jul 22, 2015 | 27.69 | 27.89 | 27.69 | 27.81 | 196,538 | +0.14(+0.49%) |
Jul 21, 2015 | 27.43 | 27.67 | 27.36 | 27.67 | 322,180 | +0.17(+0.63%) |
Jul 20, 2015 | 27.55 | 27.57 | 27.42 | 27.50 | 115,518 | -0.10(-0.38%) |
Jul 17, 2015 | 27.52 | 27.62 | 27.52 | 27.60 | 27,177 | +0.10(+0.36%) |
Jul 16, 2015 | 27.26 | 27.50 | 27.26 | 27.50 | 26,753 | +0.18(+0.67%) |
Jul 15, 2015 | 27.02 | 27.37 | 27.02 | 27.32 | 54,201 | +0.28(+1.04%) |
Jul 14, 2015 | 27.02 | 27.09 | 26.97 | 27.04 | 35,763 | +0.09(+0.34%) |
Jul 13, 2015 | 26.92 | 27.08 | 26.89 | 26.95 | 99,621 | -0.08(-0.31%) |
Jul 10, 2015 | 27.03 | 27.19 | 26.92 | 27.03 | 256,785 | -0.42(-1.52%) |
Jul 09, 2015 | 27.69 | 27.72 | 27.45 | 27.45 | 26,154 | -0.52(-1.86%) |
Jul 08, 2015 | 27.91 | 28.01 | 27.81 | 27.97 | 54,785 | +0.24(+0.88%) |
Jul 07, 2015 | 27.76 | 28.01 | 27.71 | 27.73 | 88,909 | +0.21(+0.76%) |
Jul 06, 2015 | 27.37 | 27.61 | 27.27 | 27.52 | 217,415 | +0.46(+1.69%) |
Jul 02, 2015 | 27.08 | 27.06 | 27.06 | 27.06 | 136,738 | +0.07(+0.26%) |
Jul 01, 2015 | 27.05 | 27.10 | 26.93 | 26.99 | 179,371 | -0.33(-1.20%) |
Jun 30, 2015 | 27.26 | 27.54 | 27.26 | 27.32 | 220,219 | -0.13(-0.48%) |
Jun 29, 2015 | 27.23 | 27.55 | 27.13 | 27.45 | 221,069 | +0.65(+2.43%) |
Jun 26, 2015 | 26.87 | 26.93 | 26.71 | 26.80 | 462,448 | -0.28(-1.02%) |
Jun 25, 2015 | 27.07 | 27.17 | 27.02 | 27.07 | 61,986 | -0.09(-0.32%) |
Jun 24, 2015 | 27.07 | 27.23 | 27.00 | 27.16 | 60,178 | +0.20(+0.73%) |
Jun 23, 2015 | 26.94 | 27.15 | 26.92 | 26.97 | 71,049 | -0.17(-0.63%) |
Jun 22, 2015 | 27.38 | 27.45 | 27.11 | 27.14 | 46,951 | -0.50(-1.79%) |
Jun 19, 2015 | 27.53 | 27.65 | 27.51 | 27.63 | 162,941 | +0.34(+1.26%) |
Jun 18, 2015 | 27.28 | 27.34 | 27.17 | 27.29 | 170,906 | -0.15(-0.54%) |
Jun 17, 2015 | 27.51 | 27.79 | 27.26 | 27.44 | 130,500 | -0.17(-0.62%) |
Jun 16, 2015 | 27.54 | 27.62 | 27.39 | 27.61 | 98,199 | +0.19(+0.70%) |
Jun 15, 2015 | 27.61 | 27.62 | 27.37 | 27.42 | 46,888 | +0.06(+0.23%) |
Jun 12, 2015 | 27.29 | 27.61 | 27.29 | 27.35 | 42,839 | -0.01(-0.04%) |
Jun 11, 2015 | 27.06 | 27.37 | 27.02 | 27.37 | 310,728 | +0.53(+1.98%) |
Jun 10, 2015 | 26.90 | 26.97 | 26.79 | 26.83 | 583,698 | -0.23(-0.84%) |
Jun 09, 2015 | 27.21 | 27.21 | 26.97 | 27.06 | 2,642,146 | -0.20(-0.73%) |
Jun 08, 2015 | 27.41 | 27.41 | 27.21 | 27.26 | 62,751 | -0.02(-0.09%) |
Jun 05, 2015 | 27.37 | 27.47 | 27.22 | 27.29 | 481,569 | -0.30(-1.09%) |
Jun 04, 2015 | 27.41 | 27.67 | 27.41 | 27.59 | 55,359 | +0.32(+1.16%) |
Jun 03, 2015 | 27.85 | 27.85 | 27.22 | 27.27 | 93,352 | -0.46(-1.67%) |
Jun 02, 2015 | 27.87 | 27.87 | 27.62 | 27.73 | 86,602 | -0.34(-1.20%) |