Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.48 | 28.49 | 28.09 | 28.19 | 3,213,736 | -0.39(-1.35%) |
Aug 28, 2015 | 28.08 | 28.68 | 27.91 | 28.58 | 4,809,452 | +0.38(+1.34%) |
Aug 27, 2015 | 27.93 | 28.31 | 27.57 | 28.20 | 4,912,429 | +0.75(+2.71%) |
Aug 26, 2015 | 27.27 | 27.52 | 26.75 | 27.45 | 6,443,051 | +0.87(+3.27%) |
Aug 25, 2015 | 28.25 | 28.46 | 26.56 | 26.59 | 8,133,215 | -0.87(-3.17%) |
Aug 24, 2015 | 27.48 | 28.36 | 26.90 | 27.45 | 7,547,399 | -1.50(-5.19%) |
Aug 21, 2015 | 29.77 | 29.92 | 28.94 | 28.96 | 6,407,208 | -1.12(-3.72%) |
Aug 20, 2015 | 30.49 | 30.49 | 30.06 | 30.07 | 4,073,488 | -0.65(-2.13%) |
Aug 19, 2015 | 30.93 | 30.95 | 30.45 | 30.73 | 3,163,505 | -0.38(-1.22%) |
Aug 18, 2015 | 31.27 | 31.34 | 31.07 | 31.11 | 3,116,871 | -0.37(-1.16%) |
Aug 17, 2015 | 30.88 | 31.51 | 30.72 | 31.47 | 3,908,610 | +0.56(+1.80%) |
Aug 14, 2015 | 30.54 | 30.99 | 30.51 | 30.92 | 3,927,489 | +0.29(+0.94%) |
Aug 13, 2015 | 30.77 | 30.87 | 30.60 | 30.63 | 3,698,056 | -0.18(-0.59%) |
Aug 12, 2015 | 30.41 | 30.83 | 30.14 | 30.81 | 4,737,013 | +0.18(+0.60%) |
Aug 11, 2015 | 30.77 | 30.95 | 30.47 | 30.63 | 5,132,808 | -0.47(-1.50%) |
Aug 10, 2015 | 30.96 | 31.25 | 30.96 | 31.10 | 2,666,217 | +0.29(+0.95%) |
Aug 07, 2015 | 30.57 | 30.91 | 30.47 | 30.81 | 4,040,286 | +0.18(+0.57%) |
Aug 06, 2015 | 30.98 | 31.14 | 30.46 | 30.63 | 3,214,158 | -0.34(-1.09%) |
Aug 05, 2015 | 30.94 | 31.21 | 30.75 | 30.97 | 4,690,239 | +0.25(+0.80%) |
Aug 04, 2015 | 30.53 | 30.92 | 30.51 | 30.72 | 3,536,501 | +0.05(+0.15%) |
Aug 03, 2015 | 31.03 | 31.03 | 30.34 | 30.68 | 3,342,126 | -0.34(-1.11%) |
Jul 31, 2015 | 30.90 | 31.17 | 30.81 | 31.02 | 4,255,181 | +0.26(+0.84%) |
Jul 30, 2015 | 30.30 | 30.79 | 30.30 | 30.76 | 4,941,588 | +0.31(+1.02%) |
Jul 29, 2015 | 30.95 | 31.22 | 29.89 | 30.45 | 10,827,372 | -1.13(-3.57%) |
Jul 28, 2015 | 30.82 | 31.73 | 30.80 | 31.58 | 5,246,932 | +0.89(+2.89%) |
Jul 27, 2015 | 30.66 | 31.10 | 30.62 | 30.69 | 4,568,128 | -0.25(-0.82%) |
Jul 24, 2015 | 31.33 | 31.52 | 30.81 | 30.94 | 4,287,897 | -0.56(-1.77%) |
Jul 23, 2015 | 31.63 | 31.82 | 31.38 | 31.50 | 4,124,012 | -0.13(-0.41%) |
Jul 22, 2015 | 31.75 | 32.07 | 31.45 | 31.63 | 6,234,817 | +0.47(+1.50%) |
Jul 21, 2015 | 31.35 | 31.40 | 31.01 | 31.16 | 3,772,039 | -0.36(-1.15%) |
Jul 20, 2015 | 30.99 | 31.69 | 30.99 | 31.52 | 5,003,975 | +0.65(+2.12%) |
Jul 17, 2015 | 31.03 | 31.17 | 30.80 | 30.87 | 3,915,373 | -0.30(-0.98%) |
Jul 16, 2015 | 30.57 | 31.38 | 30.57 | 31.17 | 5,384,358 | +0.58(+1.88%) |
Jul 15, 2015 | 30.93 | 31.00 | 30.42 | 30.60 | 4,282,192 | -0.34(-1.11%) |
Jul 14, 2015 | 30.91 | 31.10 | 30.88 | 30.94 | 3,604,368 | -0.03(-0.10%) |
Jul 13, 2015 | 30.67 | 31.02 | 30.62 | 30.97 | 3,753,790 | +0.56(+1.83%) |
Jul 10, 2015 | 30.55 | 30.68 | 30.31 | 30.42 | 3,976,876 | +0.22(+0.73%) |
Jul 09, 2015 | 30.70 | 30.73 | 30.18 | 30.20 | 4,104,681 | -0.14(-0.47%) |
Jul 08, 2015 | 30.75 | 30.90 | 30.31 | 30.34 | 4,198,505 | -0.76(-2.46%) |
Jul 07, 2015 | 30.93 | 31.13 | 30.44 | 31.10 | 4,696,681 | +0.21(+0.69%) |
Jul 06, 2015 | 30.88 | 31.20 | 30.75 | 30.89 | 4,033,652 | -0.19(-0.60%) |
Jul 02, 2015 | 31.46 | 31.08 | 31.08 | 31.08 | 4,237,449 | -0.38(-1.22%) |
Jul 01, 2015 | 31.11 | 31.56 | 31.04 | 31.46 | 4,325,729 | +0.62(+2.02%) |
Jun 30, 2015 | 31.24 | 31.35 | 30.71 | 30.84 | 5,293,538 | -0.07(-0.23%) |
Jun 29, 2015 | 31.16 | 31.27 | 30.89 | 30.91 | 6,540,795 | -0.36(-1.14%) |
Jun 26, 2015 | 31.49 | 31.58 | 31.25 | 31.27 | 13,041,079 | -0.08(-0.25%) |
Jun 25, 2015 | 31.82 | 31.90 | 31.34 | 31.34 | 6,809,856 | -0.47(-1.47%) |
Jun 24, 2015 | 31.94 | 32.26 | 31.78 | 31.81 | 4,511,841 | -0.14(-0.43%) |
Jun 23, 2015 | 32.26 | 32.44 | 31.87 | 31.95 | 5,520,972 | -0.24(-0.75%) |
Jun 22, 2015 | 31.98 | 32.68 | 31.56 | 32.19 | 12,919,151 | -0.95(-2.87%) |
Jun 19, 2015 | 33.01 | 33.58 | 33.01 | 33.14 | 5,630,932 | +0.06(+0.20%) |
Jun 18, 2015 | 33.14 | 33.30 | 32.91 | 33.07 | 3,854,442 | +0.08(+0.24%) |
Jun 17, 2015 | 32.80 | 33.07 | 32.66 | 33.00 | 3,586,601 | +0.25(+0.75%) |
Jun 16, 2015 | 32.81 | 32.97 | 32.59 | 32.75 | 3,475,467 | -0.02(-0.06%) |
Jun 15, 2015 | 32.88 | 32.96 | 32.67 | 32.77 | 2,965,513 | -0.38(-1.13%) |
Jun 12, 2015 | 33.31 | 33.43 | 33.14 | 33.14 | 3,137,133 | -0.26(-0.78%) |
Jun 11, 2015 | 33.02 | 33.53 | 32.98 | 33.40 | 4,708,010 | +0.42(+1.28%) |
Jun 10, 2015 | 32.87 | 33.18 | 32.74 | 32.98 | 4,973,442 | +0.35(+1.07%) |
Jun 09, 2015 | 32.63 | 32.87 | 32.59 | 32.63 | 4,089,181 | -0.11(-0.34%) |
Jun 08, 2015 | 32.98 | 33.13 | 32.72 | 32.74 | 4,214,928 | -0.41(-1.25%) |
Jun 05, 2015 | 32.94 | 33.35 | 32.79 | 33.16 | 2,976,155 | +0.01(+0.04%) |
Jun 04, 2015 | 32.94 | 33.18 | 32.90 | 33.14 | 3,653,325 | -0.06(-0.18%) |
Jun 03, 2015 | 33.21 | 33.33 | 33.01 | 33.20 | 3,509,395 | +0.05(+0.14%) |
Jun 02, 2015 | 33.54 | 33.60 | 33.09 | 33.16 | 4,985,413 | -0.42(-1.25%) |