Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 30.22 | 30.30 | 29.96 | 30.00 | 8,993,074 | -0.33(-1.09%) |
Aug 28, 2015 | 30.07 | 30.40 | 30.03 | 30.33 | 13,304,813 | +0.26(+0.86%) |
Aug 27, 2015 | 30.05 | 30.22 | 29.50 | 30.08 | 13,668,652 | +0.28(+0.94%) |
Aug 26, 2015 | 29.68 | 29.85 | 28.90 | 29.80 | 17,886,638 | +0.78(+2.68%) |
Aug 25, 2015 | 29.96 | 30.14 | 29.02 | 29.02 | 16,791,220 | -0.18(-0.61%) |
Aug 24, 2015 | 27.28 | 29.62 | 26.55 | 29.20 | 30,646,626 | -1.01(-3.34%) |
Aug 21, 2015 | 30.36 | 30.79 | 30.18 | 30.20 | 18,842,994 | -0.44(-1.44%) |
Aug 20, 2015 | 30.43 | 30.99 | 30.35 | 30.65 | 10,731,505 | -0.04(-0.15%) |
Aug 19, 2015 | 30.80 | 30.95 | 30.33 | 30.69 | 14,876,153 | -0.22(-0.71%) |
Aug 18, 2015 | 31.12 | 31.18 | 30.85 | 30.91 | 8,829,995 | -0.26(-0.84%) |
Aug 17, 2015 | 31.08 | 31.23 | 30.85 | 31.17 | 6,040,737 | -0.05(-0.16%) |
Aug 14, 2015 | 31.12 | 31.24 | 30.95 | 31.22 | 7,330,844 | +0.11(+0.34%) |
Aug 13, 2015 | 31.08 | 31.17 | 30.87 | 31.12 | 10,882,870 | -0.10(-0.31%) |
Aug 12, 2015 | 30.97 | 31.21 | 30.91 | 31.21 | 10,542,130 | +0.01(+0.02%) |
Aug 11, 2015 | 31.04 | 31.58 | 30.93 | 31.21 | 14,925,764 | +0.01(+0.04%) |
Aug 10, 2015 | 31.19 | 31.35 | 31.08 | 31.20 | 8,319,270 | +0.12(+0.40%) |
Aug 07, 2015 | 31.08 | 31.17 | 30.84 | 31.07 | 9,835,952 | -0.04(-0.14%) |
Aug 06, 2015 | 31.16 | 31.24 | 31.07 | 31.12 | 10,653,410 | +0.06(+0.18%) |
Aug 05, 2015 | 30.87 | 31.15 | 30.77 | 31.06 | 11,073,666 | +0.31(+1.00%) |
Aug 04, 2015 | 30.55 | 30.84 | 30.52 | 30.75 | 8,749,477 | +0.15(+0.48%) |
Aug 03, 2015 | 30.48 | 30.62 | 30.29 | 30.61 | 7,241,473 | +0.16(+0.51%) |
Jul 31, 2015 | 30.55 | 30.57 | 30.38 | 30.45 | 8,650,414 | +0.10(+0.33%) |
Jul 30, 2015 | 30.09 | 30.44 | 29.96 | 30.35 | 12,963,564 | -0.11(-0.37%) |
Jul 29, 2015 | 31.08 | 31.20 | 30.27 | 30.46 | 16,832,614 | -0.48(-1.54%) |
Jul 28, 2015 | 30.29 | 30.97 | 30.24 | 30.94 | 16,606,293 | +0.73(+2.41%) |
Jul 27, 2015 | 29.97 | 30.31 | 29.96 | 30.21 | 10,679,197 | +0.09(+0.30%) |
Jul 24, 2015 | 30.11 | 30.22 | 30.02 | 30.12 | 9,717,224 | -0.02(-0.06%) |
Jul 23, 2015 | 30.21 | 30.22 | 29.95 | 30.14 | 8,516,404 | -0.08(-0.26%) |
Jul 22, 2015 | 30.05 | 30.25 | 30.04 | 30.22 | 14,251,131 | +0.23(+0.77%) |
Jul 21, 2015 | 30.05 | 30.07 | 29.92 | 29.99 | 10,104,106 | -0.09(-0.30%) |
Jul 20, 2015 | 29.81 | 30.15 | 29.81 | 30.08 | 11,737,705 | +0.27(+0.92%) |
Jul 17, 2015 | 29.55 | 29.87 | 29.41 | 29.80 | 13,940,344 | +0.17(+0.59%) |
Jul 16, 2015 | 28.88 | 29.88 | 28.85 | 29.63 | 22,446,808 | +0.94(+3.28%) |
Jul 15, 2015 | 28.76 | 28.85 | 28.63 | 28.69 | 12,255,147 | -0.07(-0.23%) |
Jul 14, 2015 | 28.74 | 28.82 | 28.68 | 28.75 | 13,274,526 | +0.01(+0.04%) |
Jul 13, 2015 | 28.87 | 29.01 | 28.70 | 28.74 | 14,508,988 | +0.01(+0.04%) |
Jul 10, 2015 | 28.83 | 28.99 | 28.69 | 28.73 | 12,970,809 | +0.20(+0.71%) |
Jul 09, 2015 | 28.91 | 29.01 | 28.52 | 28.53 | 12,518,751 | -0.04(-0.16%) |
Jul 08, 2015 | 28.74 | 28.83 | 28.53 | 28.57 | 14,562,224 | -0.36(-1.26%) |
Jul 07, 2015 | 27.98 | 29.02 | 27.96 | 28.94 | 23,824,962 | +1.01(+3.63%) |
Jul 06, 2015 | 27.37 | 27.94 | 27.30 | 27.93 | 14,041,544 | +0.49(+1.80%) |
Jul 02, 2015 | 27.59 | 27.43 | 27.43 | 27.43 | 8,170,430 | -0.06(-0.22%) |
Jul 01, 2015 | 27.49 | 27.58 | 27.29 | 27.49 | 8,745,521 | +0.11(+0.39%) |
Jun 30, 2015 | 27.42 | 27.59 | 27.20 | 27.39 | 14,728,412 | +0.13(+0.49%) |
Jun 29, 2015 | 27.58 | 27.72 | 27.24 | 27.25 | 13,036,462 | -0.45(-1.64%) |
Jun 26, 2015 | 27.60 | 27.81 | 27.53 | 27.71 | 13,629,021 | +0.18(+0.65%) |
Jun 25, 2015 | 27.47 | 27.59 | 27.42 | 27.53 | 10,371,783 | +0.11(+0.39%) |
Jun 24, 2015 | 27.51 | 27.58 | 27.42 | 27.42 | 11,612,747 | -0.06(-0.22%) |
Jun 23, 2015 | 27.99 | 27.99 | 27.46 | 27.48 | 9,372,350 | -0.40(-1.43%) |
Jun 22, 2015 | 27.76 | 27.93 | 27.74 | 27.88 | 10,367,130 | +0.26(+0.95%) |
Jun 19, 2015 | 27.60 | 27.80 | 27.57 | 27.62 | 14,623,839 | -0.08(-0.28%) |
Jun 18, 2015 | 27.26 | 27.80 | 27.24 | 27.70 | 11,598,150 | +0.50(+1.85%) |
Jun 17, 2015 | 26.88 | 27.29 | 26.87 | 27.19 | 10,205,217 | +0.30(+1.12%) |
Jun 16, 2015 | 26.69 | 26.96 | 26.58 | 26.89 | 8,145,816 | +0.27(+1.01%) |
Jun 15, 2015 | 26.72 | 26.95 | 26.61 | 26.62 | 11,598,855 | -0.28(-1.04%) |
Jun 12, 2015 | 27.02 | 27.02 | 26.49 | 26.90 | 15,609,388 | -0.16(-0.60%) |
Jun 11, 2015 | 27.27 | 27.33 | 27.03 | 27.06 | 12,742,123 | -0.21(-0.76%) |
Jun 10, 2015 | 26.97 | 27.50 | 26.97 | 27.27 | 18,440,364 | +0.37(+1.36%) |
Jun 09, 2015 | 26.79 | 27.02 | 26.66 | 26.90 | 11,417,453 | +0.13(+0.50%) |
Jun 08, 2015 | 26.69 | 26.88 | 26.47 | 26.77 | 14,409,996 | +0.06(+0.23%) |
Jun 05, 2015 | 27.54 | 27.54 | 26.65 | 26.71 | 18,798,360 | -0.93(-3.35%) |
Jun 04, 2015 | 27.85 | 27.92 | 27.58 | 27.64 | 10,969,242 | -0.26(-0.93%) |
Jun 03, 2015 | 28.21 | 28.22 | 27.84 | 27.90 | 10,587,506 | -0.16(-0.55%) |
Jun 02, 2015 | 28.28 | 28.29 | 27.98 | 28.05 | 8,625,318 | -0.32(-1.11%) |