Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.32 | 27.48 | 27.02 | 27.25 | 1,000,768 | -0.23(-0.82%) |
Aug 28, 2015 | 27.18 | 27.58 | 27.00 | 27.47 | 786,969 | +0.10(+0.35%) |
Aug 27, 2015 | 27.09 | 27.39 | 26.88 | 27.38 | 1,040,407 | +0.54(+2.01%) |
Aug 26, 2015 | 26.84 | 26.97 | 26.20 | 26.84 | 1,884,894 | +0.46(+1.75%) |
Aug 25, 2015 | 27.00 | 27.23 | 26.21 | 26.38 | 1,550,143 | -0.10(-0.39%) |
Aug 24, 2015 | 26.28 | 27.66 | 25.32 | 26.48 | 1,305,904 | -1.05(-3.82%) |
Aug 21, 2015 | 27.85 | 28.12 | 27.54 | 27.54 | 758,354 | -0.77(-2.74%) |
Aug 20, 2015 | 28.83 | 28.83 | 28.22 | 28.31 | 823,918 | -0.83(-2.84%) |
Aug 19, 2015 | 29.46 | 29.60 | 29.06 | 29.14 | 568,496 | -0.50(-1.67%) |
Aug 18, 2015 | 29.75 | 29.92 | 29.59 | 29.63 | 564,788 | -0.14(-0.47%) |
Aug 17, 2015 | 29.37 | 29.77 | 29.20 | 29.77 | 712,366 | +0.20(+0.68%) |
Aug 14, 2015 | 29.32 | 29.64 | 29.26 | 29.57 | 389,486 | +0.25(+0.86%) |
Aug 13, 2015 | 29.20 | 29.42 | 29.07 | 29.32 | 474,271 | +0.06(+0.21%) |
Aug 12, 2015 | 28.91 | 29.33 | 28.74 | 29.26 | 395,767 | +0.16(+0.54%) |
Aug 11, 2015 | 29.30 | 29.39 | 29.08 | 29.10 | 478,776 | -0.47(-1.58%) |
Aug 10, 2015 | 29.04 | 29.65 | 28.91 | 29.57 | 506,859 | +0.70(+2.43%) |
Aug 07, 2015 | 28.62 | 28.91 | 28.52 | 28.87 | 702,939 | +0.23(+0.82%) |
Aug 06, 2015 | 28.90 | 28.90 | 28.48 | 28.64 | 641,612 | -0.18(-0.63%) |
Aug 05, 2015 | 29.09 | 29.34 | 28.78 | 28.82 | 739,310 | -0.14(-0.48%) |
Aug 04, 2015 | 29.00 | 29.17 | 28.73 | 28.96 | 812,778 | -0.02(-0.06%) |
Aug 03, 2015 | 29.04 | 29.10 | 28.74 | 28.97 | 542,182 | -0.12(-0.42%) |
Jul 31, 2015 | 29.06 | 29.29 | 28.98 | 29.10 | 779,061 | +0.12(+0.42%) |
Jul 30, 2015 | 28.75 | 29.06 | 28.65 | 28.97 | 633,145 | +0.13(+0.45%) |
Jul 29, 2015 | 27.69 | 28.99 | 27.69 | 28.84 | 1,395,245 | +1.02(+3.67%) |
Jul 28, 2015 | 27.94 | 28.04 | 27.70 | 27.82 | 748,811 | +0.08(+0.28%) |
Jul 27, 2015 | 27.45 | 27.83 | 27.38 | 27.74 | 1,046,887 | +0.10(+0.34%) |
Jul 24, 2015 | 27.90 | 27.96 | 27.59 | 27.65 | 574,112 | -0.34(-1.21%) |
Jul 23, 2015 | 28.16 | 28.29 | 27.93 | 27.99 | 498,281 | -0.17(-0.62%) |
Jul 22, 2015 | 28.32 | 28.35 | 27.97 | 28.16 | 682,736 | -0.26(-0.91%) |
Jul 21, 2015 | 28.84 | 28.91 | 28.39 | 28.42 | 679,885 | -0.44(-1.53%) |
Jul 20, 2015 | 28.88 | 28.95 | 28.76 | 28.86 | 584,153 | +0.04(+0.15%) |
Jul 17, 2015 | 29.30 | 29.30 | 28.79 | 28.82 | 623,176 | -0.52(-1.77%) |
Jul 16, 2015 | 29.42 | 29.55 | 29.28 | 29.34 | 551,573 | +0.13(+0.44%) |
Jul 15, 2015 | 29.54 | 29.59 | 29.18 | 29.21 | 672,243 | -0.33(-1.11%) |
Jul 14, 2015 | 29.44 | 29.85 | 29.44 | 29.54 | 821,306 | +0.16(+0.56%) |
Jul 13, 2015 | 29.33 | 29.53 | 29.25 | 29.37 | 673,829 | +0.14(+0.47%) |
Jul 10, 2015 | 29.64 | 29.67 | 29.06 | 29.23 | 1,110,755 | -0.22(-0.74%) |
Jul 09, 2015 | 29.97 | 30.08 | 29.42 | 29.45 | 1,025,825 | -0.21(-0.70%) |
Jul 08, 2015 | 30.14 | 30.17 | 29.56 | 29.66 | 750,594 | -0.68(-2.23%) |
Jul 07, 2015 | 30.40 | 30.40 | 29.92 | 30.33 | 789,854 | -0.07(-0.23%) |
Jul 06, 2015 | 30.67 | 30.79 | 30.31 | 30.40 | 683,753 | -0.51(-1.65%) |
Jul 02, 2015 | 31.03 | 30.91 | 30.91 | 30.91 | 573,824 | -0.03(-0.11%) |
Jul 01, 2015 | 31.17 | 31.17 | 30.67 | 30.95 | 638,746 | -0.05(-0.17%) |
Jun 30, 2015 | 31.09 | 31.13 | 30.93 | 31.00 | 704,992 | +0.11(+0.36%) |
Jun 29, 2015 | 31.02 | 31.11 | 30.87 | 30.89 | 811,972 | -0.31(-1.00%) |
Jun 26, 2015 | 31.16 | 31.31 | 31.11 | 31.20 | 774,579 | +0.02(+0.06%) |
Jun 25, 2015 | 31.34 | 31.34 | 31.13 | 31.18 | 714,572 | -0.04(-0.14%) |
Jun 24, 2015 | 31.18 | 31.29 | 31.07 | 31.23 | 499,352 | +0.04(+0.14%) |
Jun 23, 2015 | 31.17 | 31.28 | 31.04 | 31.18 | 386,817 | -0.01(-0.03%) |
Jun 22, 2015 | 31.44 | 31.46 | 31.10 | 31.19 | 693,467 | -0.07(-0.22%) |
Jun 19, 2015 | 31.50 | 31.52 | 31.25 | 31.26 | 861,645 | -0.22(-0.69%) |
Jun 18, 2015 | 31.34 | 31.70 | 31.26 | 31.48 | 510,473 | +0.22(+0.69%) |
Jun 17, 2015 | 31.26 | 31.54 | 31.14 | 31.26 | 772,385 | -0.01(-0.03%) |
Jun 16, 2015 | 31.06 | 31.47 | 30.83 | 31.27 | 639,514 | +0.18(+0.58%) |
Jun 15, 2015 | 30.82 | 31.15 | 30.59 | 31.09 | 1,260,726 | +0.04(+0.14%) |
Jun 12, 2015 | 30.96 | 31.10 | 30.88 | 31.04 | 892,508 | +0.07(+0.22%) |
Jun 11, 2015 | 30.73 | 30.99 | 30.71 | 30.97 | 836,936 | +0.25(+0.81%) |
Jun 10, 2015 | 30.72 | 30.95 | 30.60 | 30.72 | 1,110,050 | +0.09(+0.31%) |
Jun 09, 2015 | 30.85 | 30.97 | 30.59 | 30.63 | 791,232 | -0.16(-0.50%) |
Jun 08, 2015 | 31.00 | 31.15 | 30.63 | 30.79 | 569,394 | -0.21(-0.67%) |
Jun 05, 2015 | 30.75 | 31.01 | 30.66 | 30.99 | 527,341 | +0.15(+0.48%) |
Jun 04, 2015 | 31.13 | 31.13 | 30.78 | 30.85 | 757,508 | -0.42(-1.35%) |
Jun 03, 2015 | 31.20 | 31.50 | 31.16 | 31.27 | 330,477 | +0.18(+0.58%) |
Jun 02, 2015 | 31.02 | 31.35 | 30.96 | 31.09 | 476,672 | +0.03(+0.11%) |