Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.49 | 27.17 | 26.32 | 26.77 | 17,238,108 | +0.31(+1.17%) |
Aug 28, 2015 | 26.50 | 26.56 | 26.19 | 26.45 | 16,979,942 | -0.19(-0.73%) |
Aug 27, 2015 | 26.42 | 26.69 | 26.07 | 26.65 | 27,361,926 | +0.78(+3.00%) |
Aug 26, 2015 | 25.44 | 26.03 | 24.96 | 25.87 | 32,620,552 | +1.20(+4.85%) |
Aug 25, 2015 | 26.26 | 26.26 | 24.65 | 24.68 | 25,598,154 | -0.39(-1.55%) |
Aug 24, 2015 | 24.57 | 26.11 | 24.03 | 25.06 | 31,693,038 | -1.52(-5.70%) |
Aug 21, 2015 | 27.64 | 27.88 | 26.54 | 26.58 | 38,851,956 | -1.52(-5.42%) |
Aug 20, 2015 | 28.70 | 28.75 | 28.10 | 28.10 | 18,185,878 | -0.99(-3.39%) |
Aug 19, 2015 | 29.22 | 29.35 | 28.93 | 29.09 | 11,004,279 | -0.30(-1.00%) |
Aug 18, 2015 | 29.58 | 29.69 | 29.36 | 29.38 | 11,319,232 | -0.25(-0.84%) |
Aug 17, 2015 | 29.31 | 29.66 | 29.17 | 29.63 | 6,576,007 | +0.07(+0.24%) |
Aug 14, 2015 | 29.28 | 29.57 | 29.22 | 29.56 | 6,473,789 | +0.23(+0.79%) |
Aug 13, 2015 | 29.30 | 29.48 | 29.11 | 29.33 | 8,435,837 | +0.14(+0.48%) |
Aug 12, 2015 | 29.19 | 29.24 | 28.41 | 29.19 | 18,131,712 | -0.27(-0.92%) |
Aug 11, 2015 | 29.90 | 29.94 | 29.31 | 29.46 | 14,399,924 | -0.90(-2.97%) |
Aug 10, 2015 | 30.15 | 30.43 | 30.15 | 30.36 | 7,188,497 | +0.39(+1.30%) |
Aug 07, 2015 | 30.26 | 30.44 | 29.73 | 29.97 | 10,720,843 | -0.27(-0.90%) |
Aug 06, 2015 | 30.33 | 30.44 | 30.03 | 30.25 | 9,747,588 | -0.05(-0.18%) |
Aug 05, 2015 | 30.53 | 30.57 | 30.15 | 30.30 | 6,411,987 | +0.06(+0.21%) |
Aug 04, 2015 | 30.18 | 30.44 | 30.10 | 30.24 | 8,192,111 | +0.12(+0.41%) |
Aug 03, 2015 | 30.27 | 30.28 | 29.85 | 30.11 | 9,110,353 | -0.06(-0.21%) |
Jul 31, 2015 | 30.52 | 30.57 | 30.14 | 30.18 | 9,457,040 | -0.36(-1.17%) |
Jul 30, 2015 | 30.42 | 30.61 | 30.18 | 30.53 | 7,095,249 | +0.01(+0.03%) |
Jul 29, 2015 | 30.32 | 30.65 | 30.24 | 30.53 | 12,456,102 | +0.15(+0.49%) |
Jul 28, 2015 | 30.65 | 30.74 | 30.21 | 30.38 | 11,888,147 | +0.00(+0.00%) |
Jul 27, 2015 | 30.39 | 30.48 | 30.08 | 30.38 | 15,438,244 | -0.27(-0.88%) |
Jul 24, 2015 | 31.04 | 31.05 | 30.37 | 30.65 | 10,814,450 | -0.26(-0.85%) |
Jul 23, 2015 | 31.33 | 31.54 | 30.81 | 30.91 | 13,284,195 | -0.46(-1.48%) |
Jul 22, 2015 | 31.09 | 31.44 | 31.02 | 31.38 | 12,191,546 | +0.36(+1.15%) |
Jul 21, 2015 | 30.73 | 31.21 | 30.73 | 31.02 | 15,211,127 | +0.03(+0.10%) |
Jul 20, 2015 | 31.66 | 31.66 | 30.88 | 30.99 | 19,561,724 | -0.12(-0.40%) |
Jul 17, 2015 | 30.77 | 31.15 | 30.71 | 31.11 | 10,534,913 | +0.22(+0.73%) |
Jul 16, 2015 | 30.97 | 31.03 | 30.84 | 30.89 | 10,296,788 | +0.16(+0.53%) |
Jul 15, 2015 | 30.92 | 30.92 | 30.56 | 30.73 | 9,883,044 | -0.01(-0.03%) |
Jul 14, 2015 | 30.44 | 30.89 | 30.39 | 30.73 | 10,404,775 | +0.30(+0.99%) |
Jul 13, 2015 | 30.25 | 30.48 | 30.15 | 30.43 | 9,281,280 | +0.53(+1.76%) |
Jul 10, 2015 | 29.99 | 30.07 | 29.76 | 29.91 | 8,760,462 | +0.42(+1.42%) |
Jul 09, 2015 | 29.79 | 29.86 | 29.45 | 29.49 | 9,413,721 | +0.24(+0.82%) |
Jul 08, 2015 | 29.54 | 29.66 | 29.23 | 29.25 | 11,774,729 | -0.64(-2.15%) |
Jul 07, 2015 | 29.98 | 30.11 | 29.14 | 29.89 | 16,485,218 | -0.18(-0.59%) |
Jul 06, 2015 | 29.73 | 30.12 | 29.72 | 30.07 | 10,393,470 | -0.12(-0.38%) |
Jul 02, 2015 | 30.39 | 30.18 | 30.18 | 30.18 | 8,787,396 | -0.28(-0.91%) |
Jul 01, 2015 | 30.54 | 30.60 | 30.32 | 30.46 | 13,630,828 | +0.44(+1.47%) |
Jun 30, 2015 | 30.05 | 30.25 | 29.84 | 30.02 | 14,344,526 | +0.37(+1.25%) |
Jun 29, 2015 | 30.05 | 30.34 | 29.64 | 29.65 | 13,976,836 | -0.92(-3.01%) |
Jun 26, 2015 | 30.55 | 30.74 | 30.46 | 30.57 | 10,757,019 | +0.22(+0.71%) |
Jun 25, 2015 | 30.82 | 30.86 | 30.29 | 30.36 | 11,513,542 | -0.33(-1.06%) |
Jun 24, 2015 | 30.94 | 31.16 | 30.60 | 30.68 | 10,421,107 | -0.44(-1.42%) |
Jun 23, 2015 | 31.01 | 31.14 | 30.94 | 31.12 | 12,119,532 | +0.28(+0.90%) |
Jun 22, 2015 | 30.85 | 31.00 | 30.73 | 30.84 | 11,210,040 | +0.37(+1.22%) |
Jun 19, 2015 | 30.67 | 30.90 | 30.36 | 30.47 | 13,358,045 | -0.33(-1.06%) |
Jun 18, 2015 | 30.71 | 30.90 | 30.43 | 30.80 | 9,811,167 | +0.16(+0.53%) |
Jun 17, 2015 | 30.87 | 30.93 | 30.59 | 30.63 | 9,082,399 | -0.12(-0.40%) |
Jun 16, 2015 | 30.49 | 30.81 | 30.46 | 30.76 | 5,917,639 | +0.16(+0.53%) |
Jun 15, 2015 | 30.36 | 30.68 | 30.15 | 30.60 | 7,280,970 | -0.06(-0.20%) |
Jun 12, 2015 | 30.69 | 30.85 | 30.58 | 30.66 | 7,618,282 | -0.20(-0.65%) |
Jun 11, 2015 | 30.96 | 31.10 | 30.67 | 30.86 | 9,019,620 | -0.02(-0.05%) |
Jun 10, 2015 | 30.42 | 30.92 | 30.31 | 30.87 | 12,334,980 | +0.59(+1.94%) |
Jun 09, 2015 | 30.25 | 30.40 | 30.02 | 30.29 | 10,088,148 | +0.03(+0.10%) |
Jun 08, 2015 | 30.68 | 30.77 | 30.18 | 30.25 | 9,466,802 | -0.15(-0.51%) |
Jun 05, 2015 | 30.36 | 30.49 | 30.15 | 30.41 | 12,672,464 | +0.46(+1.52%) |
Jun 04, 2015 | 29.90 | 30.35 | 29.87 | 29.95 | 9,965,952 | -0.24(-0.79%) |
Jun 03, 2015 | 30.02 | 30.37 | 29.88 | 30.19 | 10,094,167 | +0.38(+1.27%) |
Jun 02, 2015 | 29.74 | 29.98 | 29.62 | 29.81 | 7,983,132 | -0.05(-0.16%) |