Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.66 | 27.37 | 26.57 | 27.00 | 3,827,618 | +0.23(+0.85%) |
Aug 28, 2015 | 26.03 | 26.88 | 25.91 | 26.77 | 3,088,787 | +0.53(+2.00%) |
Aug 27, 2015 | 26.16 | 26.45 | 25.56 | 26.25 | 6,599,854 | +0.42(+1.62%) |
Aug 26, 2015 | 25.96 | 26.30 | 24.96 | 25.83 | 4,977,487 | +0.59(+2.34%) |
Aug 25, 2015 | 26.19 | 26.61 | 25.23 | 25.24 | 4,956,562 | -0.24(-0.93%) |
Aug 24, 2015 | 24.62 | 26.53 | 23.13 | 25.47 | 6,526,531 | -1.08(-4.06%) |
Aug 21, 2015 | 27.94 | 27.99 | 26.55 | 26.55 | 5,390,809 | -1.69(-5.97%) |
Aug 20, 2015 | 28.82 | 28.95 | 28.19 | 28.24 | 3,687,906 | -0.98(-3.35%) |
Aug 19, 2015 | 29.36 | 29.56 | 28.75 | 29.22 | 4,597,935 | -0.40(-1.35%) |
Aug 18, 2015 | 29.47 | 29.88 | 29.47 | 29.62 | 3,521,778 | +0.07(+0.25%) |
Aug 17, 2015 | 29.17 | 29.56 | 29.01 | 29.55 | 2,543,917 | +0.24(+0.84%) |
Aug 14, 2015 | 28.86 | 29.45 | 28.84 | 29.30 | 3,134,056 | +0.39(+1.35%) |
Aug 13, 2015 | 28.42 | 29.11 | 28.32 | 28.91 | 3,345,406 | +0.45(+1.59%) |
Aug 12, 2015 | 27.98 | 28.49 | 27.56 | 28.46 | 5,504,832 | +0.15(+0.51%) |
Aug 11, 2015 | 28.64 | 28.64 | 27.85 | 28.31 | 3,228,656 | -0.56(-1.95%) |
Aug 10, 2015 | 28.37 | 29.02 | 28.20 | 28.88 | 2,978,478 | +0.86(+3.08%) |
Aug 07, 2015 | 27.91 | 28.25 | 27.81 | 28.01 | 3,134,101 | +0.14(+0.49%) |
Aug 06, 2015 | 28.17 | 28.54 | 27.47 | 27.88 | 4,176,064 | -0.24(-0.87%) |
Aug 05, 2015 | 28.20 | 28.39 | 28.02 | 28.12 | 2,967,798 | +0.22(+0.78%) |
Aug 04, 2015 | 27.49 | 28.12 | 27.45 | 27.91 | 4,130,394 | +0.52(+1.89%) |
Aug 03, 2015 | 27.56 | 27.63 | 27.12 | 27.39 | 2,635,686 | +0.06(+0.23%) |
Jul 31, 2015 | 27.13 | 27.36 | 26.83 | 27.32 | 2,940,112 | +0.35(+1.29%) |
Jul 30, 2015 | 26.76 | 27.26 | 26.76 | 26.98 | 4,016,964 | -0.02(-0.08%) |
Jul 29, 2015 | 27.56 | 29.20 | 26.58 | 27.00 | 9,018,449 | +0.23(+0.85%) |
Jul 28, 2015 | 26.37 | 26.83 | 26.01 | 26.77 | 7,529,125 | +0.51(+1.93%) |
Jul 27, 2015 | 26.38 | 26.61 | 25.87 | 26.26 | 5,038,586 | -0.23(-0.85%) |
Jul 24, 2015 | 27.22 | 27.22 | 26.36 | 26.49 | 3,268,847 | -0.66(-2.43%) |
Jul 23, 2015 | 27.31 | 27.44 | 27.08 | 27.15 | 2,644,339 | -0.13(-0.46%) |
Jul 22, 2015 | 27.26 | 27.50 | 27.15 | 27.28 | 1,920,449 | -0.02(-0.07%) |
Jul 21, 2015 | 27.19 | 27.36 | 27.02 | 27.30 | 2,205,003 | +0.11(+0.40%) |
Jul 20, 2015 | 27.64 | 27.69 | 27.12 | 27.19 | 2,554,197 | -0.42(-1.51%) |
Jul 17, 2015 | 27.50 | 27.82 | 27.42 | 27.60 | 4,310,726 | +0.10(+0.36%) |
Jul 16, 2015 | 27.23 | 27.57 | 26.96 | 27.50 | 4,962,794 | +0.56(+2.08%) |
Jul 15, 2015 | 27.33 | 27.41 | 26.83 | 26.94 | 3,068,282 | -0.47(-1.72%) |
Jul 14, 2015 | 26.70 | 27.46 | 26.62 | 27.41 | 4,027,510 | +0.80(+2.99%) |
Jul 13, 2015 | 26.39 | 26.65 | 26.04 | 26.62 | 4,306,053 | +0.38(+1.45%) |
Jul 10, 2015 | 26.52 | 26.53 | 26.08 | 26.24 | 3,312,199 | +0.07(+0.28%) |
Jul 09, 2015 | 26.86 | 26.97 | 25.91 | 26.17 | 5,677,062 | -0.27(-1.01%) |
Jul 08, 2015 | 26.88 | 26.95 | 26.29 | 26.43 | 4,517,396 | -0.72(-2.67%) |
Jul 07, 2015 | 27.24 | 27.29 | 26.44 | 27.16 | 3,536,259 | -0.03(-0.12%) |
Jul 06, 2015 | 27.16 | 27.55 | 26.98 | 27.19 | 3,325,916 | -0.23(-0.83%) |
Jul 02, 2015 | 27.69 | 27.41 | 27.41 | 27.41 | 2,152,793 | -0.14(-0.53%) |
Jul 01, 2015 | 27.39 | 27.65 | 27.21 | 27.56 | 2,985,755 | +0.27(+0.99%) |
Jun 30, 2015 | 27.11 | 27.44 | 26.95 | 27.29 | 4,098,381 | +0.46(+1.72%) |
Jun 29, 2015 | 28.03 | 28.06 | 26.64 | 26.83 | 6,224,824 | -1.59(-5.59%) |
Jun 26, 2015 | 28.36 | 28.48 | 28.22 | 28.41 | 8,921,619 | +0.15(+0.53%) |
Jun 25, 2015 | 28.45 | 28.51 | 28.25 | 28.26 | 2,065,444 | -0.09(-0.32%) |
Jun 24, 2015 | 28.48 | 28.91 | 28.18 | 28.36 | 2,716,177 | -0.07(-0.25%) |
Jun 23, 2015 | 28.19 | 28.48 | 28.18 | 28.43 | 2,045,460 | +0.21(+0.74%) |
Jun 22, 2015 | 28.32 | 28.41 | 28.13 | 28.22 | 2,330,767 | -0.03(-0.10%) |
Jun 19, 2015 | 28.07 | 28.45 | 27.99 | 28.25 | 3,291,862 | +0.18(+0.64%) |
Jun 18, 2015 | 28.21 | 28.32 | 27.96 | 28.07 | 3,234,918 | -0.04(-0.13%) |
Jun 17, 2015 | 28.17 | 28.39 | 27.85 | 28.10 | 1,967,978 | +0.02(+0.06%) |
Jun 16, 2015 | 28.06 | 28.13 | 27.79 | 28.08 | 2,009,501 | +0.02(+0.06%) |
Jun 15, 2015 | 28.32 | 28.32 | 27.68 | 28.07 | 4,167,672 | -0.43(-1.52%) |
Jun 12, 2015 | 28.27 | 28.64 | 28.22 | 28.50 | 3,403,724 | +0.07(+0.25%) |
Jun 11, 2015 | 28.41 | 28.74 | 28.33 | 28.43 | 3,159,893 | +0.02(+0.06%) |
Jun 10, 2015 | 28.00 | 28.87 | 27.97 | 28.41 | 4,467,121 | -0.10(-0.35%) |
Jun 09, 2015 | 28.29 | 28.56 | 28.00 | 28.51 | 3,313,015 | +0.42(+1.50%) |
Jun 08, 2015 | 28.40 | 28.60 | 28.07 | 28.09 | 3,718,695 | -0.25(-0.89%) |
Jun 05, 2015 | 28.40 | 28.49 | 28.07 | 28.34 | 5,803,551 | -0.06(-0.22%) |
Jun 04, 2015 | 29.00 | 29.11 | 28.29 | 28.41 | 5,235,920 | -0.63(-2.18%) |
Jun 03, 2015 | 29.22 | 29.42 | 29.01 | 29.04 | 2,749,829 | -0.12(-0.40%) |
Jun 02, 2015 | 29.30 | 29.42 | 28.99 | 29.16 | 3,216,749 | -0.17(-0.59%) |