Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.63 | 25.71 | 25.28 | 25.34 | 17,619,778 | -0.49(-1.90%) |
Aug 28, 2015 | 25.43 | 25.92 | 25.27 | 25.83 | 13,862,007 | +0.11(+0.43%) |
Aug 27, 2015 | 25.56 | 26.02 | 25.10 | 25.72 | 30,723,980 | +0.43(+1.68%) |
Aug 26, 2015 | 25.25 | 25.32 | 24.61 | 25.30 | 26,830,754 | +0.56(+2.28%) |
Aug 25, 2015 | 25.22 | 25.45 | 24.73 | 24.73 | 32,886,820 | +0.06(+0.26%) |
Aug 24, 2015 | 22.96 | 25.54 | 21.10 | 24.67 | 30,049,112 | -1.18(-4.58%) |
Aug 21, 2015 | 26.22 | 26.43 | 25.85 | 25.85 | 25,586,174 | -0.70(-2.65%) |
Aug 20, 2015 | 27.41 | 27.48 | 26.53 | 26.55 | 26,604,552 | -1.17(-4.21%) |
Aug 19, 2015 | 27.83 | 27.87 | 27.66 | 27.72 | 23,217,726 | -0.21(-0.76%) |
Aug 18, 2015 | 27.96 | 28.25 | 27.82 | 27.93 | 20,224,548 | -0.31(-1.11%) |
Aug 17, 2015 | 27.77 | 28.30 | 27.63 | 28.25 | 11,806,339 | +0.24(+0.86%) |
Aug 14, 2015 | 27.78 | 28.08 | 27.62 | 28.01 | 20,481,138 | +0.14(+0.50%) |
Aug 13, 2015 | 27.79 | 27.98 | 27.57 | 27.87 | 20,900,890 | +0.04(+0.13%) |
Aug 12, 2015 | 27.68 | 27.90 | 27.41 | 27.83 | 24,996,962 | +0.03(+0.10%) |
Aug 11, 2015 | 28.27 | 28.33 | 27.63 | 27.80 | 29,536,562 | -0.56(-1.99%) |
Aug 10, 2015 | 28.56 | 28.77 | 28.17 | 28.37 | 28,328,058 | -0.03(-0.10%) |
Aug 07, 2015 | 27.40 | 28.49 | 27.40 | 28.40 | 32,021,194 | +0.76(+2.75%) |
Aug 06, 2015 | 27.62 | 27.90 | 25.50 | 27.64 | 101,668,304 | -1.90(-6.42%) |
Aug 05, 2015 | 30.83 | 30.91 | 29.16 | 29.53 | 56,206,516 | -2.23(-7.02%) |
Aug 04, 2015 | 31.85 | 32.11 | 31.61 | 31.76 | 11,630,108 | -0.05(-0.15%) |
Aug 03, 2015 | 32.03 | 32.03 | 31.63 | 31.81 | 12,269,525 | -0.10(-0.32%) |
Jul 31, 2015 | 31.74 | 32.05 | 31.58 | 31.91 | 23,372,260 | +0.42(+1.32%) |
Jul 30, 2015 | 31.46 | 31.81 | 31.17 | 31.49 | 23,542,018 | +0.03(+0.09%) |
Jul 29, 2015 | 30.89 | 31.52 | 30.89 | 31.47 | 11,236,703 | +0.35(+1.13%) |
Jul 28, 2015 | 30.76 | 31.17 | 30.60 | 31.12 | 10,878,277 | +0.43(+1.39%) |
Jul 27, 2015 | 31.15 | 31.32 | 30.60 | 30.69 | 9,404,222 | -0.45(-1.46%) |
Jul 24, 2015 | 30.75 | 31.27 | 30.75 | 31.14 | 14,132,567 | +0.40(+1.29%) |
Jul 23, 2015 | 31.04 | 31.13 | 30.57 | 30.75 | 8,920,023 | -0.43(-1.37%) |
Jul 22, 2015 | 31.34 | 31.45 | 31.00 | 31.17 | 5,820,008 | +0.17(+0.54%) |
Jul 21, 2015 | 31.32 | 31.41 | 30.98 | 31.00 | 7,454,261 | -0.31(-0.98%) |
Jul 20, 2015 | 31.19 | 31.41 | 31.00 | 31.31 | 8,411,172 | -0.14(-0.44%) |
Jul 17, 2015 | 31.48 | 31.71 | 30.94 | 31.45 | 12,472,235 | -0.24(-0.76%) |
Jul 16, 2015 | 31.62 | 31.71 | 31.50 | 31.69 | 6,441,353 | +0.30(+0.94%) |
Jul 15, 2015 | 31.10 | 31.49 | 31.08 | 31.39 | 8,295,352 | +0.25(+0.80%) |
Jul 14, 2015 | 31.20 | 31.36 | 31.08 | 31.14 | 7,497,750 | -0.01(-0.03%) |
Jul 13, 2015 | 30.82 | 31.24 | 30.80 | 31.15 | 13,925,615 | +0.52(+1.71%) |
Jul 10, 2015 | 30.32 | 30.79 | 30.31 | 30.63 | 10,457,540 | +0.58(+1.92%) |
Jul 09, 2015 | 30.09 | 30.30 | 30.01 | 30.05 | 10,740,862 | +0.24(+0.81%) |
Jul 08, 2015 | 30.00 | 30.25 | 29.76 | 29.81 | 10,766,355 | -0.43(-1.41%) |
Jul 07, 2015 | 30.19 | 30.28 | 29.62 | 30.24 | 11,238,869 | +0.10(+0.34%) |
Jul 06, 2015 | 29.74 | 30.36 | 29.65 | 30.13 | 11,897,682 | +0.19(+0.65%) |
Jul 02, 2015 | 30.22 | 29.94 | 29.94 | 29.94 | 11,679,399 | -0.22(-0.74%) |
Jul 01, 2015 | 30.32 | 30.55 | 30.14 | 30.16 | 11,130,936 | +0.05(+0.17%) |
Jun 30, 2015 | 30.18 | 30.45 | 29.94 | 30.11 | 15,944,844 | +0.23(+0.77%) |
Jun 29, 2015 | 30.33 | 30.48 | 29.81 | 29.88 | 14,167,888 | -0.60(-1.96%) |
Jun 26, 2015 | 30.53 | 30.95 | 30.47 | 30.48 | 33,790,044 | -0.02(-0.06%) |
Jun 25, 2015 | 30.56 | 30.77 | 30.48 | 30.50 | 8,906,293 | -0.02(-0.06%) |
Jun 24, 2015 | 30.77 | 30.86 | 30.49 | 30.51 | 11,510,891 | -0.41(-1.32%) |
Jun 23, 2015 | 30.76 | 30.97 | 30.72 | 30.92 | 10,811,854 | +0.14(+0.45%) |
Jun 22, 2015 | 30.64 | 30.99 | 30.64 | 30.78 | 10,012,337 | +0.33(+1.09%) |
Jun 19, 2015 | 30.52 | 30.83 | 30.36 | 30.45 | 27,827,988 | -0.10(-0.33%) |
Jun 18, 2015 | 30.35 | 30.62 | 30.24 | 30.55 | 13,817,369 | +0.31(+1.01%) |
Jun 17, 2015 | 29.96 | 30.34 | 29.81 | 30.25 | 16,223,494 | +0.40(+1.33%) |
Jun 16, 2015 | 30.05 | 30.12 | 29.76 | 29.85 | 11,017,351 | -0.19(-0.62%) |
Jun 15, 2015 | 29.89 | 30.11 | 29.74 | 30.03 | 21,262,570 | -0.22(-0.72%) |
Jun 12, 2015 | 30.35 | 30.38 | 30.13 | 30.25 | 9,886,414 | -0.19(-0.62%) |
Jun 11, 2015 | 30.54 | 30.71 | 30.10 | 30.44 | 17,972,354 | -0.06(-0.18%) |
Jun 10, 2015 | 30.49 | 30.75 | 30.36 | 30.50 | 14,662,030 | +0.14(+0.47%) |
Jun 09, 2015 | 30.52 | 30.60 | 30.29 | 30.35 | 18,438,550 | -0.25(-0.80%) |
Jun 08, 2015 | 30.77 | 30.81 | 30.50 | 30.60 | 10,467,808 | -0.21(-0.69%) |
Jun 05, 2015 | 30.99 | 31.06 | 30.51 | 30.81 | 12,195,788 | -0.25(-0.80%) |
Jun 04, 2015 | 30.84 | 31.21 | 30.72 | 31.06 | 14,236,848 | -0.06(-0.19%) |
Jun 03, 2015 | 31.24 | 31.25 | 30.88 | 31.12 | 13,633,262 | +0.21(+0.69%) |
Jun 02, 2015 | 30.87 | 31.30 | 30.87 | 30.91 | 15,793,223 | -0.16(-0.52%) |