Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.37 | 27.47 | 27.12 | 27.19 | 8,808,437 | -0.29(-1.04%) |
Aug 28, 2015 | 27.03 | 27.60 | 26.85 | 27.48 | 12,482,387 | +0.30(+1.12%) |
Aug 27, 2015 | 26.99 | 27.50 | 26.64 | 27.18 | 19,324,360 | +0.55(+2.08%) |
Aug 26, 2015 | 26.74 | 26.76 | 25.90 | 26.62 | 23,861,104 | +0.84(+3.26%) |
Aug 25, 2015 | 27.37 | 27.37 | 25.75 | 25.78 | 16,443,796 | -0.67(-2.54%) |
Aug 24, 2015 | 25.46 | 27.52 | 24.64 | 26.45 | 16,132,870 | -1.24(-4.46%) |
Aug 21, 2015 | 28.47 | 28.64 | 27.68 | 27.69 | 12,977,519 | -1.13(-3.91%) |
Aug 20, 2015 | 29.26 | 29.26 | 28.81 | 28.81 | 11,470,180 | -0.81(-2.75%) |
Aug 19, 2015 | 30.18 | 30.25 | 29.62 | 29.63 | 9,747,696 | -0.73(-2.42%) |
Aug 18, 2015 | 30.40 | 30.52 | 30.05 | 30.36 | 6,301,628 | -0.11(-0.35%) |
Aug 17, 2015 | 30.53 | 30.59 | 30.07 | 30.47 | 7,147,295 | -0.26(-0.84%) |
Aug 14, 2015 | 30.44 | 30.73 | 30.38 | 30.73 | 3,601,116 | +0.24(+0.79%) |
Aug 13, 2015 | 30.43 | 30.61 | 30.14 | 30.49 | 4,752,007 | +0.19(+0.62%) |
Aug 12, 2015 | 30.72 | 30.73 | 29.55 | 30.30 | 11,635,669 | -0.80(-2.56%) |
Aug 11, 2015 | 31.03 | 31.37 | 30.81 | 31.10 | 5,721,469 | -0.61(-1.92%) |
Aug 10, 2015 | 31.69 | 31.86 | 31.63 | 31.71 | 7,577,041 | +0.35(+1.11%) |
Aug 07, 2015 | 31.37 | 31.79 | 31.00 | 31.36 | 5,830,670 | -0.06(-0.20%) |
Aug 06, 2015 | 31.79 | 31.97 | 31.16 | 31.42 | 7,024,471 | -0.25(-0.79%) |
Aug 05, 2015 | 31.78 | 31.93 | 31.59 | 31.67 | 11,447,950 | +0.21(+0.65%) |
Aug 04, 2015 | 30.95 | 31.62 | 30.95 | 31.46 | 8,424,720 | +0.46(+1.47%) |
Aug 03, 2015 | 31.21 | 31.26 | 30.69 | 31.01 | 11,727,721 | -0.16(-0.52%) |
Jul 31, 2015 | 31.30 | 31.34 | 30.72 | 31.17 | 10,512,455 | -0.28(-0.88%) |
Jul 30, 2015 | 31.20 | 31.47 | 31.04 | 31.45 | 5,731,034 | +0.33(+1.06%) |
Jul 29, 2015 | 30.88 | 31.27 | 30.73 | 31.12 | 7,598,566 | +0.30(+0.99%) |
Jul 28, 2015 | 30.79 | 30.93 | 30.42 | 30.81 | 7,343,767 | +0.36(+1.17%) |
Jul 27, 2015 | 30.79 | 30.81 | 30.24 | 30.45 | 8,463,623 | -0.65(-2.10%) |
Jul 24, 2015 | 31.16 | 31.27 | 30.93 | 31.11 | 15,706,407 | -0.13(-0.43%) |
Jul 23, 2015 | 31.48 | 31.75 | 31.08 | 31.24 | 7,601,651 | -0.26(-0.82%) |
Jul 22, 2015 | 31.12 | 31.54 | 30.87 | 31.50 | 8,232,437 | +0.29(+0.92%) |
Jul 21, 2015 | 31.28 | 31.65 | 30.99 | 31.21 | 7,180,473 | -0.05(-0.17%) |
Jul 20, 2015 | 31.21 | 31.48 | 31.16 | 31.27 | 7,779,844 | +0.18(+0.57%) |
Jul 17, 2015 | 31.06 | 31.21 | 30.80 | 31.09 | 8,390,692 | +0.03(+0.09%) |
Jul 16, 2015 | 30.26 | 31.06 | 30.15 | 31.06 | 12,966,953 | +0.99(+3.30%) |
Jul 15, 2015 | 30.23 | 30.30 | 29.90 | 30.07 | 7,893,953 | -0.11(-0.36%) |
Jul 14, 2015 | 29.85 | 30.26 | 29.66 | 30.18 | 7,123,972 | +0.27(+0.90%) |
Jul 13, 2015 | 29.63 | 29.97 | 29.57 | 29.91 | 8,884,003 | +0.57(+1.95%) |
Jul 10, 2015 | 29.22 | 29.82 | 29.00 | 29.34 | 8,783,535 | +0.58(+2.02%) |
Jul 09, 2015 | 28.68 | 28.94 | 28.52 | 28.76 | 13,574,372 | +0.58(+2.06%) |
Jul 08, 2015 | 28.63 | 28.70 | 28.10 | 28.18 | 13,778,561 | -0.77(-2.66%) |
Jul 07, 2015 | 28.94 | 29.07 | 28.29 | 28.94 | 10,975,869 | -0.10(-0.34%) |
Jul 06, 2015 | 29.02 | 29.27 | 28.76 | 29.04 | 6,682,964 | -0.31(-1.07%) |
Jul 02, 2015 | 29.48 | 29.36 | 29.36 | 29.36 | 5,278,457 | -0.24(-0.82%) |
Jul 01, 2015 | 29.63 | 29.78 | 29.42 | 29.60 | 8,297,625 | +0.42(+1.44%) |
Jun 30, 2015 | 29.18 | 29.34 | 28.80 | 29.18 | 8,962,837 | +0.35(+1.21%) |
Jun 29, 2015 | 29.54 | 29.55 | 28.74 | 28.83 | 12,503,844 | -1.13(-3.79%) |
Jun 26, 2015 | 29.86 | 30.03 | 29.60 | 29.96 | 15,185,594 | +0.25(+0.84%) |
Jun 25, 2015 | 29.71 | 29.95 | 29.54 | 29.71 | 6,319,870 | +0.16(+0.54%) |
Jun 24, 2015 | 29.80 | 29.93 | 29.46 | 29.55 | 4,505,789 | -0.37(-1.22%) |
Jun 23, 2015 | 29.96 | 30.19 | 29.83 | 29.92 | 6,908,272 | +0.10(+0.33%) |
Jun 22, 2015 | 29.47 | 29.92 | 29.47 | 29.82 | 6,342,777 | +0.63(+2.14%) |
Jun 19, 2015 | 29.36 | 29.51 | 29.12 | 29.19 | 8,555,547 | -0.36(-1.21%) |
Jun 18, 2015 | 29.62 | 29.73 | 29.12 | 29.55 | 11,139,396 | +0.00(+0.00%) |
Jun 17, 2015 | 29.82 | 30.02 | 29.47 | 29.55 | 8,592,080 | -0.15(-0.51%) |
Jun 16, 2015 | 29.44 | 29.80 | 29.40 | 29.70 | 6,751,562 | +0.17(+0.57%) |
Jun 15, 2015 | 29.48 | 29.68 | 29.14 | 29.53 | 5,993,289 | -0.28(-0.93%) |
Jun 12, 2015 | 29.79 | 29.96 | 29.69 | 29.81 | 6,613,607 | -0.03(-0.09%) |
Jun 11, 2015 | 29.89 | 30.13 | 29.79 | 29.84 | 8,322,010 | -0.04(-0.12%) |
Jun 10, 2015 | 29.66 | 30.00 | 29.56 | 29.87 | 8,338,142 | +0.37(+1.24%) |
Jun 09, 2015 | 29.48 | 29.64 | 29.30 | 29.51 | 6,209,793 | +0.00(+0.00%) |
Jun 08, 2015 | 29.63 | 29.92 | 29.50 | 29.51 | 6,627,669 | -0.19(-0.63%) |
Jun 05, 2015 | 29.91 | 30.02 | 29.38 | 29.69 | 15,165,990 | +0.87(+3.01%) |
Jun 04, 2015 | 28.60 | 28.93 | 28.51 | 28.83 | 8,901,765 | -0.03(-0.09%) |
Jun 03, 2015 | 28.56 | 28.99 | 28.38 | 28.85 | 7,542,452 | +0.59(+2.09%) |
Jun 02, 2015 | 28.01 | 28.46 | 27.79 | 28.27 | 5,023,864 | +0.17(+0.60%) |