Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.20 | 28.55 | 28.06 | 28.29 | 1,096,792 | +0.06(+0.20%) |
Aug 28, 2015 | 28.03 | 28.45 | 28.03 | 28.23 | 1,124,438 | +0.08(+0.27%) |
Aug 27, 2015 | 27.67 | 28.21 | 27.64 | 28.16 | 1,914,180 | +0.74(+2.68%) |
Aug 26, 2015 | 27.42 | 27.59 | 27.02 | 27.42 | 2,298,784 | +0.56(+2.07%) |
Aug 25, 2015 | 27.84 | 28.25 | 26.85 | 26.86 | 2,362,484 | -0.20(-0.73%) |
Aug 24, 2015 | 26.32 | 27.80 | 25.16 | 27.06 | 2,705,934 | -0.74(-2.65%) |
Aug 21, 2015 | 28.35 | 28.48 | 27.79 | 27.80 | 1,969,460 | -0.90(-3.12%) |
Aug 20, 2015 | 28.78 | 29.02 | 28.46 | 28.69 | 1,317,332 | -0.40(-1.36%) |
Aug 19, 2015 | 29.37 | 29.37 | 28.98 | 29.09 | 961,132 | -0.34(-1.15%) |
Aug 18, 2015 | 29.63 | 29.76 | 29.43 | 29.43 | 829,742 | -0.23(-0.76%) |
Aug 17, 2015 | 29.59 | 29.75 | 29.39 | 29.66 | 1,253,510 | -0.08(-0.29%) |
Aug 14, 2015 | 29.66 | 29.92 | 29.47 | 29.74 | 1,170,100 | +0.17(+0.56%) |
Aug 13, 2015 | 29.29 | 29.78 | 29.20 | 29.58 | 972,420 | +0.23(+0.79%) |
Aug 12, 2015 | 29.41 | 29.67 | 29.15 | 29.34 | 1,961,701 | -0.32(-1.08%) |
Aug 11, 2015 | 29.67 | 29.69 | 29.30 | 29.67 | 1,089,248 | -0.18(-0.60%) |
Aug 10, 2015 | 29.86 | 30.03 | 29.57 | 29.84 | 1,249,133 | +0.22(+0.73%) |
Aug 07, 2015 | 29.66 | 29.84 | 29.47 | 29.63 | 1,050,580 | -0.08(-0.25%) |
Aug 06, 2015 | 29.84 | 30.17 | 29.46 | 29.70 | 1,074,378 | -0.25(-0.82%) |
Aug 05, 2015 | 29.97 | 30.14 | 29.82 | 29.95 | 1,585,884 | +0.03(+0.09%) |
Aug 04, 2015 | 29.69 | 30.15 | 29.63 | 29.92 | 1,724,137 | +0.34(+1.15%) |
Aug 03, 2015 | 29.73 | 29.89 | 29.32 | 29.58 | 1,897,870 | -0.09(-0.32%) |
Jul 31, 2015 | 29.71 | 30.13 | 29.25 | 29.67 | 2,007,001 | +0.11(+0.38%) |
Jul 30, 2015 | 29.36 | 30.42 | 29.15 | 29.56 | 3,302,715 | -0.03(-0.10%) |
Jul 29, 2015 | 29.17 | 29.65 | 29.17 | 29.59 | 2,187,484 | +0.47(+1.62%) |
Jul 28, 2015 | 29.11 | 29.21 | 28.87 | 29.12 | 2,377,997 | +0.13(+0.46%) |
Jul 27, 2015 | 28.96 | 29.17 | 28.74 | 28.99 | 1,792,720 | -0.16(-0.55%) |
Jul 24, 2015 | 29.67 | 29.67 | 29.03 | 29.15 | 1,433,805 | -0.47(-1.59%) |
Jul 23, 2015 | 29.52 | 29.73 | 29.48 | 29.62 | 1,391,458 | +0.20(+0.67%) |
Jul 22, 2015 | 29.41 | 29.61 | 29.31 | 29.42 | 2,687,091 | -0.02(-0.06%) |
Jul 21, 2015 | 29.52 | 29.64 | 29.37 | 29.44 | 1,167,940 | -0.05(-0.16%) |
Jul 20, 2015 | 29.48 | 29.58 | 29.34 | 29.49 | 839,991 | +0.13(+0.45%) |
Jul 17, 2015 | 29.48 | 29.58 | 29.23 | 29.35 | 1,004,540 | -0.05(-0.16%) |
Jul 16, 2015 | 29.49 | 29.55 | 29.31 | 29.40 | 901,112 | +0.11(+0.39%) |
Jul 15, 2015 | 29.22 | 29.41 | 29.02 | 29.29 | 1,351,952 | +0.12(+0.42%) |
Jul 14, 2015 | 28.95 | 29.29 | 28.78 | 29.17 | 1,834,308 | +0.15(+0.52%) |
Jul 13, 2015 | 28.84 | 29.03 | 28.67 | 29.01 | 2,053,059 | +0.41(+1.42%) |
Jul 10, 2015 | 28.55 | 28.70 | 28.30 | 28.61 | 1,471,971 | +0.24(+0.83%) |
Jul 09, 2015 | 29.00 | 29.00 | 28.31 | 28.37 | 2,638,850 | -0.26(-0.91%) |
Jul 08, 2015 | 28.59 | 28.77 | 28.40 | 28.63 | 3,403,575 | -0.23(-0.80%) |
Jul 07, 2015 | 28.66 | 28.91 | 28.23 | 28.86 | 2,105,764 | +0.33(+1.16%) |
Jul 06, 2015 | 28.44 | 28.92 | 28.41 | 28.53 | 3,154,865 | -0.15(-0.53%) |
Jul 02, 2015 | 29.06 | 28.68 | 28.68 | 28.68 | 1,662,114 | -0.18(-0.62%) |
Jul 01, 2015 | 28.74 | 29.05 | 28.63 | 28.86 | 2,306,883 | +0.33(+1.17%) |
Jun 30, 2015 | 28.69 | 28.76 | 28.33 | 28.53 | 1,758,621 | +0.03(+0.12%) |
Jun 29, 2015 | 28.81 | 28.97 | 28.47 | 28.50 | 1,513,783 | -0.55(-1.88%) |
Jun 26, 2015 | 28.68 | 29.07 | 28.53 | 29.04 | 2,822,988 | +0.43(+1.52%) |
Jun 25, 2015 | 28.53 | 28.77 | 28.37 | 28.61 | 1,852,923 | +0.28(+1.00%) |
Jun 24, 2015 | 28.34 | 28.52 | 28.17 | 28.33 | 1,410,547 | +0.00(+0.00%) |
Jun 23, 2015 | 28.11 | 28.40 | 28.02 | 28.33 | 965,805 | +0.24(+0.86%) |
Jun 22, 2015 | 28.18 | 28.18 | 27.80 | 28.09 | 1,198,396 | +0.08(+0.29%) |
Jun 19, 2015 | 27.98 | 28.20 | 27.86 | 28.01 | 1,640,911 | +0.10(+0.37%) |
Jun 18, 2015 | 27.70 | 28.14 | 27.70 | 27.90 | 1,141,761 | +0.22(+0.78%) |
Jun 17, 2015 | 27.72 | 27.88 | 27.60 | 27.68 | 1,213,918 | +0.06(+0.22%) |
Jun 16, 2015 | 27.68 | 27.82 | 27.50 | 27.62 | 1,220,425 | -0.00(-0.02%) |
Jun 15, 2015 | 27.53 | 27.65 | 27.19 | 27.63 | 1,155,262 | -0.10(-0.37%) |
Jun 12, 2015 | 27.72 | 27.84 | 27.59 | 27.73 | 670,712 | -0.02(-0.07%) |
Jun 11, 2015 | 27.68 | 27.80 | 27.54 | 27.75 | 1,474,766 | +0.12(+0.44%) |
Jun 10, 2015 | 27.52 | 27.80 | 27.45 | 27.63 | 1,533,300 | +0.16(+0.58%) |
Jun 09, 2015 | 27.49 | 27.68 | 27.28 | 27.47 | 729,902 | +0.08(+0.28%) |
Jun 08, 2015 | 27.82 | 27.84 | 27.38 | 27.39 | 962,173 | -0.44(-1.58%) |
Jun 05, 2015 | 27.37 | 27.90 | 27.36 | 27.83 | 1,327,295 | +0.46(+1.67%) |
Jun 04, 2015 | 27.34 | 27.51 | 27.21 | 27.37 | 1,459,729 | -0.21(-0.75%) |
Jun 03, 2015 | 27.34 | 27.66 | 27.10 | 27.58 | 1,369,988 | +0.37(+1.35%) |
Jun 02, 2015 | 27.01 | 27.32 | 26.95 | 27.21 | 768,698 | +0.04(+0.14%) |