Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.23 | 25.53 | 25.12 | 25.31 | 1,630,257 | -0.33(-1.29%) |
Aug 28, 2015 | 25.34 | 25.72 | 25.31 | 25.64 | 1,461,294 | +0.24(+0.94%) |
Aug 27, 2015 | 25.04 | 25.71 | 25.00 | 25.40 | 2,980,853 | +0.81(+3.29%) |
Aug 26, 2015 | 24.81 | 25.03 | 24.07 | 24.59 | 3,777,034 | +1.10(+4.68%) |
Aug 25, 2015 | 24.82 | 25.07 | 23.49 | 23.49 | 3,900,290 | +1.01(+4.49%) |
Aug 24, 2015 | 22.35 | 23.35 | 21.86 | 22.48 | 4,127,571 | -1.97(-8.05%) |
Aug 21, 2015 | 25.30 | 25.31 | 24.45 | 24.45 | 3,267,673 | -1.21(-4.71%) |
Aug 20, 2015 | 25.98 | 26.03 | 25.64 | 25.66 | 2,518,451 | -0.84(-3.17%) |
Aug 19, 2015 | 26.59 | 26.72 | 26.33 | 26.50 | 2,753,447 | -0.26(-0.97%) |
Aug 18, 2015 | 26.53 | 26.84 | 26.52 | 26.76 | 2,118,918 | -0.24(-0.89%) |
Aug 17, 2015 | 26.93 | 27.01 | 26.62 | 27.00 | 2,165,377 | +0.12(+0.45%) |
Aug 14, 2015 | 27.22 | 27.50 | 26.87 | 26.88 | 3,373,426 | +0.07(+0.26%) |
Aug 13, 2015 | 26.93 | 27.44 | 26.78 | 26.81 | 3,191,491 | -0.63(-2.29%) |
Aug 12, 2015 | 27.57 | 27.65 | 26.95 | 27.44 | 4,059,461 | -1.01(-3.55%) |
Aug 11, 2015 | 28.82 | 28.84 | 28.22 | 28.45 | 3,373,593 | -1.85(-6.10%) |
Aug 10, 2015 | 29.89 | 30.37 | 29.82 | 30.30 | 2,178,595 | +0.35(+1.17%) |
Aug 07, 2015 | 29.99 | 30.58 | 29.49 | 29.95 | 2,717,148 | +0.27(+0.91%) |
Aug 06, 2015 | 29.60 | 29.88 | 29.44 | 29.68 | 2,466,250 | +0.43(+1.47%) |
Aug 05, 2015 | 29.27 | 29.60 | 29.15 | 29.25 | 3,157,429 | +0.36(+1.25%) |
Aug 04, 2015 | 29.46 | 29.49 | 28.86 | 28.89 | 2,535,326 | -0.78(-2.63%) |
Aug 03, 2015 | 30.06 | 30.14 | 29.53 | 29.67 | 2,329,665 | +0.02(+0.07%) |
Jul 31, 2015 | 29.73 | 30.26 | 29.57 | 29.65 | 2,010,880 | +0.22(+0.75%) |
Jul 30, 2015 | 29.30 | 29.56 | 29.24 | 29.43 | 1,476,701 | +0.23(+0.79%) |
Jul 29, 2015 | 29.20 | 29.35 | 29.04 | 29.20 | 1,570,699 | +0.36(+1.25%) |
Jul 28, 2015 | 28.73 | 29.03 | 28.61 | 28.84 | 2,388,380 | +0.13(+0.45%) |
Jul 27, 2015 | 29.17 | 29.19 | 28.46 | 28.71 | 3,320,307 | -1.01(-3.40%) |
Jul 24, 2015 | 30.34 | 30.48 | 29.59 | 29.72 | 3,577,214 | -0.76(-2.49%) |
Jul 23, 2015 | 31.14 | 31.17 | 30.44 | 30.48 | 2,638,777 | +0.30(+0.99%) |
Jul 22, 2015 | 30.65 | 30.72 | 30.06 | 30.18 | 2,276,080 | -0.47(-1.53%) |
Jul 21, 2015 | 30.51 | 30.79 | 30.37 | 30.65 | 1,446,089 | +0.16(+0.52%) |
Jul 20, 2015 | 30.69 | 30.74 | 29.99 | 30.49 | 2,610,623 | -0.60(-1.93%) |
Jul 17, 2015 | 31.07 | 31.16 | 30.62 | 31.09 | 1,124,302 | -0.02(-0.06%) |
Jul 16, 2015 | 31.22 | 31.26 | 30.90 | 31.11 | 1,698,436 | +0.28(+0.91%) |
Jul 15, 2015 | 31.12 | 31.49 | 30.71 | 30.83 | 2,096,917 | +0.10(+0.33%) |
Jul 14, 2015 | 30.76 | 30.89 | 30.11 | 30.73 | 2,800,359 | -0.92(-2.91%) |
Jul 13, 2015 | 31.84 | 32.17 | 31.60 | 31.65 | 1,290,506 | +0.15(+0.48%) |
Jul 10, 2015 | 31.91 | 31.92 | 31.33 | 31.50 | 1,357,593 | +0.37(+1.19%) |
Jul 09, 2015 | 31.29 | 31.51 | 31.13 | 31.13 | 2,656,228 | +0.32(+1.04%) |
Jul 08, 2015 | 31.76 | 31.76 | 30.31 | 30.81 | 5,154,148 | -2.24(-6.78%) |
Jul 07, 2015 | 33.92 | 33.97 | 32.61 | 33.05 | 4,364,062 | -0.75(-2.22%) |
Jul 06, 2015 | 34.25 | 34.25 | 33.73 | 33.80 | 1,935,355 | -0.54(-1.57%) |
Jul 02, 2015 | 34.53 | 34.34 | 34.34 | 34.34 | 1,462,305 | -0.21(-0.61%) |
Jul 01, 2015 | 35.43 | 35.65 | 34.53 | 34.55 | 2,047,735 | +0.09(+0.26%) |
Jun 30, 2015 | 34.76 | 34.88 | 34.33 | 34.46 | 1,556,956 | +0.46(+1.35%) |
Jun 29, 2015 | 34.41 | 34.59 | 33.97 | 34.00 | 1,593,117 | -0.89(-2.55%) |
Jun 26, 2015 | 35.25 | 35.25 | 34.82 | 34.89 | 1,216,811 | -0.08(-0.23%) |
Jun 25, 2015 | 35.03 | 35.65 | 34.92 | 34.97 | 2,250,892 | -0.01(-0.03%) |
Jun 24, 2015 | 34.73 | 35.03 | 34.37 | 34.98 | 2,106,473 | -0.24(-0.68%) |
Jun 23, 2015 | 35.40 | 35.44 | 35.13 | 35.22 | 1,734,762 | -0.34(-0.96%) |
Jun 22, 2015 | 35.35 | 35.68 | 35.24 | 35.56 | 2,254,090 | +0.80(+2.30%) |
Jun 19, 2015 | 34.79 | 35.06 | 34.64 | 34.76 | 1,674,307 | -0.60(-1.70%) |
Jun 18, 2015 | 35.40 | 35.63 | 35.32 | 35.36 | 2,443,649 | +0.64(+1.84%) |
Jun 17, 2015 | 34.59 | 34.77 | 34.21 | 34.72 | 1,463,003 | +0.17(+0.49%) |
Jun 16, 2015 | 34.58 | 34.81 | 34.37 | 34.55 | 1,647,247 | +0.18(+0.52%) |
Jun 15, 2015 | 34.38 | 34.68 | 34.17 | 34.37 | 1,745,929 | +0.05(+0.15%) |
Jun 12, 2015 | 34.01 | 34.41 | 33.95 | 34.32 | 2,213,866 | -0.28(-0.81%) |
Jun 11, 2015 | 34.59 | 34.79 | 34.14 | 34.60 | 2,229,588 | -0.73(-2.07%) |
Jun 10, 2015 | 35.47 | 35.70 | 34.98 | 35.33 | 2,816,897 | +0.76(+2.20%) |
Jun 09, 2015 | 35.02 | 35.17 | 34.49 | 34.57 | 1,576,934 | -0.06(-0.17%) |
Jun 08, 2015 | 34.78 | 35.07 | 34.59 | 34.63 | 1,900,102 | -0.33(-0.94%) |
Jun 05, 2015 | 35.38 | 35.48 | 34.55 | 34.96 | 3,597,290 | -1.12(-3.10%) |
Jun 04, 2015 | 36.42 | 36.79 | 35.88 | 36.08 | 2,220,490 | -0.70(-1.90%) |
Jun 03, 2015 | 37.10 | 37.12 | 36.53 | 36.77 | 2,023,924 | -0.46(-1.23%) |
Jun 02, 2015 | 37.49 | 37.61 | 37.11 | 37.23 | 1,320,382 | -0.66(-1.74%) |