Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.94 | 27.25 | 26.93 | 27.12 | 242,484 | +0.10(+0.36%) |
Aug 28, 2015 | 26.80 | 27.16 | 26.80 | 27.02 | 269,948 | -0.04(-0.15%) |
Aug 27, 2015 | 27.08 | 27.18 | 26.42 | 27.06 | 346,436 | +0.06(+0.21%) |
Aug 26, 2015 | 26.87 | 27.02 | 25.99 | 27.00 | 376,609 | +0.58(+2.18%) |
Aug 25, 2015 | 27.17 | 27.17 | 26.30 | 26.43 | 415,927 | -0.05(-0.18%) |
Aug 24, 2015 | 26.07 | 27.29 | 25.66 | 26.48 | 667,447 | -0.73(-2.68%) |
Aug 21, 2015 | 26.96 | 27.68 | 26.88 | 27.21 | 416,090 | -0.20(-0.74%) |
Aug 20, 2015 | 27.59 | 27.84 | 27.38 | 27.41 | 228,283 | -0.31(-1.11%) |
Aug 19, 2015 | 27.81 | 28.01 | 27.65 | 27.72 | 344,283 | -0.16(-0.56%) |
Aug 18, 2015 | 28.01 | 28.11 | 27.78 | 27.87 | 196,891 | -0.14(-0.49%) |
Aug 17, 2015 | 27.95 | 28.23 | 27.70 | 28.01 | 201,136 | +0.00(+0.00%) |
Aug 14, 2015 | 27.42 | 28.11 | 27.40 | 28.01 | 214,023 | +0.50(+1.82%) |
Aug 13, 2015 | 27.40 | 27.88 | 27.33 | 27.51 | 234,449 | +0.03(+0.12%) |
Aug 12, 2015 | 28.04 | 28.12 | 27.28 | 27.48 | 490,166 | -0.63(-2.24%) |
Aug 11, 2015 | 27.90 | 28.31 | 27.73 | 28.11 | 474,900 | +0.01(+0.03%) |
Aug 10, 2015 | 28.31 | 28.52 | 28.02 | 28.10 | 362,875 | -0.12(-0.43%) |
Aug 07, 2015 | 28.20 | 28.29 | 28.01 | 28.22 | 261,338 | -0.16(-0.57%) |
Aug 06, 2015 | 28.49 | 28.55 | 28.16 | 28.38 | 257,139 | -0.01(-0.03%) |
Aug 05, 2015 | 28.33 | 28.63 | 28.23 | 28.39 | 428,606 | +0.10(+0.34%) |
Aug 04, 2015 | 28.13 | 28.52 | 28.13 | 28.29 | 389,826 | +0.12(+0.43%) |
Aug 03, 2015 | 28.14 | 28.28 | 27.96 | 28.17 | 308,940 | +0.01(+0.03%) |
Jul 31, 2015 | 28.20 | 28.61 | 28.09 | 28.16 | 458,572 | +0.08(+0.29%) |
Jul 30, 2015 | 28.23 | 28.55 | 28.04 | 28.08 | 727,349 | -0.34(-1.19%) |
Jul 29, 2015 | 27.99 | 28.48 | 27.80 | 28.42 | 966,561 | +0.51(+1.82%) |
Jul 28, 2015 | 28.10 | 28.10 | 27.67 | 27.91 | 594,091 | -0.06(-0.20%) |
Jul 27, 2015 | 27.65 | 28.05 | 27.54 | 27.97 | 491,298 | +0.23(+0.81%) |
Jul 24, 2015 | 28.19 | 28.31 | 27.68 | 27.74 | 734,509 | -0.44(-1.55%) |
Jul 23, 2015 | 27.71 | 28.22 | 27.70 | 28.18 | 1,142,229 | +0.60(+2.16%) |
Jul 22, 2015 | 27.10 | 27.64 | 27.10 | 27.58 | 367,748 | +0.39(+1.42%) |
Jul 21, 2015 | 28.15 | 28.15 | 26.90 | 27.19 | 467,548 | -0.06(-0.21%) |
Jul 20, 2015 | 27.30 | 27.44 | 27.15 | 27.25 | 304,079 | -0.13(-0.47%) |
Jul 17, 2015 | 27.94 | 27.94 | 27.17 | 27.38 | 417,744 | -0.50(-1.79%) |
Jul 16, 2015 | 26.97 | 28.03 | 26.78 | 27.88 | 652,518 | +1.10(+4.10%) |
Jul 15, 2015 | 26.42 | 26.87 | 25.47 | 26.78 | 1,028,469 | +0.06(+0.21%) |
Jul 14, 2015 | 26.77 | 26.91 | 26.64 | 26.73 | 200,222 | -0.14(-0.51%) |
Jul 13, 2015 | 26.48 | 26.92 | 26.48 | 26.86 | 227,007 | +0.44(+1.65%) |
Jul 10, 2015 | 26.42 | 26.52 | 26.29 | 26.43 | 278,104 | +0.21(+0.80%) |
Jul 09, 2015 | 26.49 | 26.51 | 26.05 | 26.22 | 342,157 | -0.10(-0.37%) |
Jul 08, 2015 | 26.13 | 26.33 | 25.96 | 26.31 | 478,107 | +0.03(+0.12%) |
Jul 07, 2015 | 26.43 | 26.52 | 25.93 | 26.28 | 375,756 | -0.09(-0.34%) |
Jul 06, 2015 | 26.44 | 26.81 | 26.23 | 26.37 | 470,420 | -0.15(-0.58%) |
Jul 02, 2015 | 26.68 | 26.52 | 26.52 | 26.52 | 313,504 | -0.08(-0.30%) |
Jul 01, 2015 | 26.72 | 26.94 | 26.37 | 26.60 | 494,447 | -0.06(-0.21%) |
Jun 30, 2015 | 26.70 | 26.81 | 26.47 | 26.66 | 379,107 | +0.08(+0.30%) |
Jun 29, 2015 | 27.06 | 27.13 | 26.55 | 26.58 | 440,902 | -0.51(-1.88%) |
Jun 26, 2015 | 27.18 | 27.35 | 26.88 | 27.09 | 576,158 | -0.07(-0.27%) |
Jun 25, 2015 | 27.14 | 27.20 | 26.85 | 27.16 | 313,566 | +0.15(+0.54%) |
Jun 24, 2015 | 27.27 | 27.31 | 26.74 | 27.02 | 361,877 | -0.08(-0.30%) |
Jun 23, 2015 | 26.97 | 27.20 | 26.78 | 27.10 | 477,191 | +0.06(+0.21%) |
Jun 22, 2015 | 27.02 | 27.13 | 26.84 | 27.04 | 296,993 | +0.17(+0.63%) |
Jun 19, 2015 | 26.79 | 26.93 | 26.54 | 26.87 | 858,485 | +0.15(+0.57%) |
Jun 18, 2015 | 26.43 | 26.80 | 25.97 | 26.72 | 359,679 | +0.33(+1.25%) |
Jun 17, 2015 | 26.65 | 26.70 | 26.23 | 26.39 | 441,788 | -0.08(-0.30%) |
Jun 16, 2015 | 26.12 | 26.49 | 26.03 | 26.47 | 435,859 | +0.33(+1.27%) |
Jun 15, 2015 | 25.86 | 26.16 | 25.59 | 26.14 | 370,427 | +0.18(+0.68%) |
Jun 12, 2015 | 25.95 | 26.08 | 25.85 | 25.96 | 208,587 | +0.02(+0.06%) |
Jun 11, 2015 | 25.92 | 26.10 | 25.71 | 25.94 | 240,264 | +0.18(+0.69%) |
Jun 10, 2015 | 25.31 | 25.93 | 25.30 | 25.77 | 364,917 | +0.57(+2.27%) |
Jun 09, 2015 | 25.35 | 25.48 | 25.14 | 25.19 | 244,125 | -0.22(-0.86%) |
Jun 08, 2015 | 25.22 | 25.61 | 25.11 | 25.41 | 337,528 | +0.13(+0.51%) |
Jun 05, 2015 | 25.04 | 25.31 | 24.90 | 25.28 | 203,603 | +0.27(+1.06%) |
Jun 04, 2015 | 25.01 | 25.18 | 24.81 | 25.02 | 308,222 | -0.01(-0.03%) |
Jun 03, 2015 | 24.72 | 25.07 | 24.60 | 25.02 | 497,732 | +0.35(+1.41%) |
Jun 02, 2015 | 24.52 | 24.90 | 24.52 | 24.68 | 420,675 | +0.01(+0.03%) |