Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.40 | 28.75 | 28.25 | 28.48 | 1,089,352 | +0.06(+0.20%) |
Aug 28, 2015 | 28.23 | 28.64 | 28.23 | 28.42 | 1,116,812 | +0.08(+0.27%) |
Aug 27, 2015 | 27.85 | 28.41 | 27.83 | 28.35 | 1,901,197 | +0.74(+2.68%) |
Aug 26, 2015 | 27.61 | 27.77 | 27.21 | 27.61 | 2,283,192 | +0.56(+2.07%) |
Aug 25, 2015 | 28.03 | 28.44 | 27.03 | 27.05 | 2,346,459 | -0.20(-0.73%) |
Aug 24, 2015 | 26.50 | 27.99 | 25.33 | 27.25 | 2,687,581 | -0.74(-2.65%) |
Aug 21, 2015 | 28.55 | 28.67 | 27.98 | 27.99 | 1,956,102 | -0.90(-3.12%) |
Aug 20, 2015 | 28.98 | 29.22 | 28.65 | 28.89 | 1,308,397 | -0.40(-1.36%) |
Aug 19, 2015 | 29.57 | 29.57 | 29.17 | 29.29 | 954,613 | -0.34(-1.15%) |
Aug 18, 2015 | 29.83 | 29.96 | 29.63 | 29.63 | 824,114 | -0.23(-0.76%) |
Aug 17, 2015 | 29.79 | 29.95 | 29.59 | 29.86 | 1,245,008 | -0.09(-0.29%) |
Aug 14, 2015 | 29.86 | 30.12 | 29.67 | 29.94 | 1,162,164 | +0.17(+0.56%) |
Aug 13, 2015 | 29.49 | 29.98 | 29.40 | 29.78 | 965,825 | +0.23(+0.79%) |
Aug 12, 2015 | 29.61 | 29.87 | 29.35 | 29.55 | 1,948,395 | -0.32(-1.08%) |
Aug 11, 2015 | 29.88 | 29.90 | 29.50 | 29.87 | 1,081,860 | -0.18(-0.60%) |
Aug 10, 2015 | 30.07 | 30.24 | 29.77 | 30.05 | 1,240,660 | +0.22(+0.73%) |
Aug 07, 2015 | 29.86 | 30.04 | 29.67 | 29.83 | 1,043,454 | -0.08(-0.25%) |
Aug 06, 2015 | 30.05 | 30.38 | 29.66 | 29.91 | 1,067,090 | -0.25(-0.82%) |
Aug 05, 2015 | 30.17 | 30.35 | 30.02 | 30.15 | 1,575,128 | +0.03(+0.09%) |
Aug 04, 2015 | 29.90 | 30.35 | 29.83 | 30.12 | 1,712,443 | +0.34(+1.15%) |
Aug 03, 2015 | 29.93 | 30.10 | 29.52 | 29.78 | 1,884,997 | -0.10(-0.32%) |
Jul 31, 2015 | 29.92 | 30.33 | 29.45 | 29.88 | 1,993,388 | +0.11(+0.38%) |
Jul 30, 2015 | 29.56 | 30.63 | 29.35 | 29.76 | 3,280,313 | -0.03(-0.10%) |
Jul 29, 2015 | 29.36 | 29.85 | 29.36 | 29.79 | 2,172,647 | +0.47(+1.62%) |
Jul 28, 2015 | 29.31 | 29.41 | 29.07 | 29.32 | 2,361,868 | +0.13(+0.46%) |
Jul 27, 2015 | 29.16 | 29.36 | 28.94 | 29.18 | 1,780,560 | -0.16(-0.55%) |
Jul 24, 2015 | 29.88 | 29.88 | 29.23 | 29.35 | 1,424,080 | -0.47(-1.59%) |
Jul 23, 2015 | 29.73 | 29.93 | 29.68 | 29.82 | 1,382,020 | +0.20(+0.67%) |
Jul 22, 2015 | 29.61 | 29.81 | 29.51 | 29.62 | 2,668,865 | -0.02(-0.06%) |
Jul 21, 2015 | 29.73 | 29.84 | 29.57 | 29.64 | 1,160,018 | -0.05(-0.16%) |
Jul 20, 2015 | 29.68 | 29.78 | 29.54 | 29.69 | 834,293 | +0.13(+0.45%) |
Jul 17, 2015 | 29.68 | 29.78 | 29.43 | 29.55 | 997,726 | -0.05(-0.16%) |
Jul 16, 2015 | 29.69 | 29.75 | 29.51 | 29.60 | 895,000 | +0.11(+0.39%) |
Jul 15, 2015 | 29.42 | 29.61 | 29.22 | 29.49 | 1,342,782 | +0.12(+0.42%) |
Jul 14, 2015 | 29.15 | 29.49 | 28.98 | 29.36 | 1,821,866 | +0.15(+0.52%) |
Jul 13, 2015 | 29.04 | 29.23 | 28.86 | 29.21 | 2,039,133 | +0.41(+1.42%) |
Jul 10, 2015 | 28.75 | 28.90 | 28.49 | 28.80 | 1,461,987 | +0.24(+0.83%) |
Jul 09, 2015 | 29.19 | 29.19 | 28.50 | 28.57 | 2,620,951 | -0.26(-0.91%) |
Jul 08, 2015 | 28.79 | 28.97 | 28.60 | 28.83 | 3,380,489 | -0.23(-0.80%) |
Jul 07, 2015 | 28.85 | 29.11 | 28.42 | 29.06 | 2,091,481 | +0.33(+1.16%) |
Jul 06, 2015 | 28.63 | 29.12 | 28.60 | 28.73 | 3,133,467 | -0.15(-0.53%) |
Jul 02, 2015 | 29.26 | 28.88 | 28.88 | 28.88 | 1,650,840 | -0.18(-0.62%) |
Jul 01, 2015 | 28.94 | 29.25 | 28.82 | 29.06 | 2,291,236 | +0.34(+1.17%) |
Jun 30, 2015 | 28.89 | 28.96 | 28.52 | 28.72 | 1,746,693 | +0.03(+0.12%) |
Jun 29, 2015 | 29.00 | 29.17 | 28.67 | 28.69 | 1,503,516 | -0.55(-1.88%) |
Jun 26, 2015 | 28.87 | 29.27 | 28.73 | 29.24 | 2,803,841 | +0.44(+1.52%) |
Jun 25, 2015 | 28.73 | 28.97 | 28.57 | 28.80 | 1,840,355 | +0.28(+1.00%) |
Jun 24, 2015 | 28.53 | 28.72 | 28.36 | 28.52 | 1,400,980 | +0.00(+0.00%) |
Jun 23, 2015 | 28.30 | 28.59 | 28.22 | 28.52 | 959,254 | +0.24(+0.86%) |
Jun 22, 2015 | 28.37 | 28.37 | 27.99 | 28.28 | 1,190,268 | +0.08(+0.29%) |
Jun 19, 2015 | 28.17 | 28.40 | 28.05 | 28.20 | 1,629,781 | +0.10(+0.37%) |
Jun 18, 2015 | 27.89 | 28.33 | 27.89 | 28.09 | 1,134,017 | +0.22(+0.78%) |
Jun 17, 2015 | 27.91 | 28.07 | 27.79 | 27.87 | 1,205,684 | +0.06(+0.22%) |
Jun 16, 2015 | 27.87 | 28.01 | 27.68 | 27.81 | 1,212,147 | -0.00(-0.02%) |
Jun 15, 2015 | 27.72 | 27.84 | 27.38 | 27.82 | 1,147,427 | -0.10(-0.37%) |
Jun 12, 2015 | 27.91 | 28.03 | 27.78 | 27.92 | 666,163 | -0.02(-0.07%) |
Jun 11, 2015 | 27.87 | 27.99 | 27.73 | 27.94 | 1,464,763 | +0.12(+0.44%) |
Jun 10, 2015 | 27.71 | 27.99 | 27.64 | 27.82 | 1,522,900 | +0.16(+0.58%) |
Jun 09, 2015 | 27.67 | 27.87 | 27.47 | 27.66 | 724,951 | +0.08(+0.28%) |
Jun 08, 2015 | 28.01 | 28.03 | 27.57 | 27.58 | 955,647 | -0.44(-1.58%) |
Jun 05, 2015 | 27.56 | 28.09 | 27.55 | 28.02 | 1,318,292 | +0.46(+1.67%) |
Jun 04, 2015 | 27.52 | 27.69 | 27.40 | 27.56 | 1,449,828 | -0.21(-0.75%) |
Jun 03, 2015 | 27.53 | 27.85 | 27.28 | 27.77 | 1,360,695 | +0.37(+1.35%) |
Jun 02, 2015 | 27.19 | 27.50 | 27.13 | 27.40 | 763,484 | +0.04(+0.14%) |