Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.43 | 27.18 | 26.11 | 26.91 | 1,581,759 | +0.36(+1.36%) |
Aug 28, 2015 | 26.25 | 26.95 | 26.17 | 26.55 | 1,768,793 | +0.25(+0.97%) |
Aug 27, 2015 | 25.93 | 26.44 | 25.72 | 26.29 | 2,177,933 | +0.70(+2.75%) |
Aug 26, 2015 | 26.20 | 26.20 | 25.12 | 25.59 | 1,503,422 | +0.26(+1.04%) |
Aug 25, 2015 | 26.01 | 26.01 | 25.24 | 25.32 | 2,526,372 | +0.07(+0.27%) |
Aug 24, 2015 | 23.52 | 26.63 | 23.52 | 25.25 | 2,163,271 | -1.41(-5.28%) |
Aug 21, 2015 | 27.26 | 27.47 | 26.52 | 26.66 | 1,811,201 | -0.79(-2.89%) |
Aug 20, 2015 | 28.07 | 28.26 | 27.46 | 27.46 | 1,451,729 | -1.02(-3.57%) |
Aug 19, 2015 | 28.34 | 28.65 | 28.08 | 28.47 | 1,249,777 | -0.09(-0.31%) |
Aug 18, 2015 | 27.78 | 28.96 | 27.78 | 28.56 | 1,950,464 | +0.54(+1.92%) |
Aug 17, 2015 | 27.92 | 28.29 | 27.10 | 28.02 | 3,400,154 | -0.35(-1.24%) |
Aug 14, 2015 | 28.25 | 29.25 | 28.18 | 28.38 | 2,228,827 | +0.03(+0.10%) |
Aug 13, 2015 | 28.76 | 29.23 | 28.32 | 28.35 | 1,838,342 | -0.48(-1.66%) |
Aug 12, 2015 | 29.32 | 29.34 | 26.56 | 28.83 | 6,625,594 | -1.10(-3.66%) |
Aug 11, 2015 | 28.00 | 29.92 | 27.40 | 29.92 | 4,450,785 | -0.58(-1.89%) |
Aug 10, 2015 | 29.84 | 30.66 | 29.83 | 30.50 | 1,270,102 | +0.89(+3.01%) |
Aug 07, 2015 | 29.68 | 30.07 | 29.46 | 29.61 | 1,941,837 | -0.18(-0.59%) |
Aug 06, 2015 | 29.86 | 30.12 | 29.49 | 29.79 | 1,466,988 | -0.09(-0.29%) |
Aug 05, 2015 | 30.31 | 30.66 | 29.82 | 29.87 | 1,172,692 | -0.16(-0.52%) |
Aug 04, 2015 | 30.02 | 30.25 | 29.78 | 30.03 | 1,489,509 | +0.09(+0.29%) |
Aug 03, 2015 | 29.99 | 30.20 | 29.78 | 29.94 | 749,199 | -0.23(-0.75%) |
Jul 31, 2015 | 30.06 | 30.26 | 29.93 | 30.17 | 1,287,619 | +0.05(+0.16%) |
Jul 30, 2015 | 29.83 | 30.15 | 29.57 | 30.12 | 507,236 | +0.11(+0.36%) |
Jul 29, 2015 | 29.49 | 30.08 | 29.39 | 30.01 | 661,944 | +0.52(+1.76%) |
Jul 28, 2015 | 29.09 | 29.61 | 29.00 | 29.49 | 1,025,957 | +0.58(+2.00%) |
Jul 27, 2015 | 29.27 | 29.34 | 28.48 | 28.91 | 1,213,942 | -0.63(-2.12%) |
Jul 24, 2015 | 30.44 | 30.46 | 29.47 | 29.54 | 2,175,259 | -0.84(-2.77%) |
Jul 23, 2015 | 31.02 | 31.09 | 30.34 | 30.38 | 918,793 | -0.50(-1.62%) |
Jul 22, 2015 | 30.58 | 31.07 | 30.58 | 30.88 | 1,162,490 | +0.12(+0.38%) |
Jul 21, 2015 | 30.50 | 31.00 | 30.50 | 30.76 | 859,560 | +0.23(+0.77%) |
Jul 20, 2015 | 30.53 | 30.73 | 30.22 | 30.53 | 1,372,949 | +0.01(+0.03%) |
Jul 17, 2015 | 30.99 | 31.04 | 30.29 | 30.52 | 781,418 | -0.50(-1.61%) |
Jul 16, 2015 | 31.42 | 31.43 | 30.86 | 31.02 | 995,515 | -0.04(-0.13%) |
Jul 15, 2015 | 31.49 | 31.53 | 31.00 | 31.06 | 1,275,180 | -0.57(-1.79%) |
Jul 14, 2015 | 31.22 | 31.68 | 31.13 | 31.62 | 864,156 | +0.36(+1.16%) |
Jul 13, 2015 | 30.61 | 31.45 | 30.61 | 31.26 | 1,447,507 | +0.92(+3.03%) |
Jul 10, 2015 | 30.73 | 30.80 | 30.23 | 30.34 | 1,872,952 | +0.03(+0.10%) |
Jul 09, 2015 | 31.02 | 31.07 | 30.10 | 30.31 | 2,254,274 | -0.22(-0.74%) |
Jul 08, 2015 | 31.51 | 31.74 | 30.48 | 30.54 | 1,795,041 | -1.31(-4.12%) |
Jul 07, 2015 | 31.69 | 31.99 | 30.86 | 31.85 | 1,557,687 | +0.23(+0.74%) |
Jul 06, 2015 | 31.61 | 32.20 | 31.38 | 31.61 | 1,172,182 | -0.42(-1.31%) |
Jul 02, 2015 | 32.54 | 32.04 | 32.04 | 32.04 | 902,415 | -0.35(-1.09%) |
Jul 01, 2015 | 32.50 | 32.53 | 32.02 | 32.39 | 1,311,382 | +0.02(+0.06%) |
Jun 30, 2015 | 32.54 | 32.71 | 31.98 | 32.37 | 1,670,434 | +0.11(+0.33%) |
Jun 29, 2015 | 33.15 | 33.36 | 32.12 | 32.26 | 1,304,605 | -1.23(-3.68%) |
Jun 26, 2015 | 33.64 | 33.89 | 33.46 | 33.49 | 1,426,293 | -0.14(-0.41%) |
Jun 25, 2015 | 33.94 | 34.00 | 33.54 | 33.63 | 759,444 | -0.28(-0.84%) |
Jun 24, 2015 | 34.49 | 34.49 | 33.61 | 33.91 | 777,354 | -0.68(-1.98%) |
Jun 23, 2015 | 34.36 | 34.64 | 34.25 | 34.60 | 825,423 | +0.21(+0.60%) |
Jun 22, 2015 | 34.15 | 34.48 | 34.03 | 34.39 | 1,235,687 | +0.63(+1.85%) |
Jun 19, 2015 | 33.38 | 34.12 | 33.27 | 33.77 | 2,461,827 | +0.37(+1.11%) |
Jun 18, 2015 | 32.88 | 33.47 | 32.83 | 33.40 | 1,105,863 | +0.56(+1.70%) |
Jun 17, 2015 | 32.83 | 33.22 | 32.47 | 32.84 | 1,142,130 | +0.17(+0.51%) |
Jun 16, 2015 | 32.36 | 32.75 | 31.94 | 32.67 | 909,762 | +0.26(+0.82%) |
Jun 15, 2015 | 32.67 | 32.72 | 31.77 | 32.41 | 1,665,222 | -0.56(-1.69%) |
Jun 12, 2015 | 32.80 | 33.08 | 32.62 | 32.97 | 632,406 | +0.02(+0.06%) |
Jun 11, 2015 | 33.17 | 33.17 | 32.64 | 32.95 | 979,164 | -0.26(-0.80%) |
Jun 10, 2015 | 33.22 | 33.45 | 32.90 | 33.21 | 957,541 | +0.31(+0.95%) |
Jun 09, 2015 | 32.84 | 33.06 | 32.65 | 32.90 | 884,820 | +0.17(+0.51%) |
Jun 08, 2015 | 33.46 | 33.55 | 32.72 | 32.73 | 906,180 | -0.82(-2.45%) |
Jun 05, 2015 | 32.84 | 33.63 | 32.77 | 33.55 | 1,195,403 | +0.72(+2.21%) |
Jun 04, 2015 | 32.82 | 33.11 | 32.72 | 32.83 | 1,271,543 | -0.34(-1.03%) |
Jun 03, 2015 | 32.72 | 33.28 | 32.54 | 33.17 | 1,149,427 | +0.29(+0.89%) |
Jun 02, 2015 | 32.63 | 33.07 | 32.54 | 32.88 | 934,415 | +0.06(+0.18%) |