Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.72 | 27.41 | 26.55 | 27.01 | 17,084,434 | +0.31(+1.17%) |
Aug 28, 2015 | 26.74 | 26.80 | 26.43 | 26.69 | 16,828,568 | -0.20(-0.73%) |
Aug 27, 2015 | 26.65 | 26.93 | 26.30 | 26.89 | 27,117,998 | +0.78(+3.00%) |
Aug 26, 2015 | 25.67 | 26.26 | 25.18 | 26.10 | 32,329,746 | +1.21(+4.85%) |
Aug 25, 2015 | 26.50 | 26.50 | 24.87 | 24.90 | 25,369,952 | -0.39(-1.55%) |
Aug 24, 2015 | 24.79 | 26.35 | 24.25 | 25.29 | 31,410,500 | -1.53(-5.70%) |
Aug 21, 2015 | 27.88 | 28.14 | 26.78 | 26.82 | 38,505,596 | -1.54(-5.42%) |
Aug 20, 2015 | 28.96 | 29.01 | 28.35 | 28.35 | 18,023,754 | -1.00(-3.39%) |
Aug 19, 2015 | 29.48 | 29.62 | 29.19 | 29.35 | 10,906,178 | -0.30(-1.00%) |
Aug 18, 2015 | 29.84 | 29.95 | 29.62 | 29.65 | 11,218,323 | -0.25(-0.84%) |
Aug 17, 2015 | 29.58 | 29.93 | 29.44 | 29.90 | 6,517,383 | +0.07(+0.24%) |
Aug 14, 2015 | 29.55 | 29.84 | 29.48 | 29.83 | 6,416,077 | +0.24(+0.79%) |
Aug 13, 2015 | 29.56 | 29.75 | 29.37 | 29.59 | 8,360,633 | +0.14(+0.48%) |
Aug 12, 2015 | 29.45 | 29.51 | 28.67 | 29.45 | 17,970,072 | -0.27(-0.92%) |
Aug 11, 2015 | 30.17 | 30.21 | 29.58 | 29.73 | 14,271,552 | -0.91(-2.97%) |
Aug 10, 2015 | 30.42 | 30.70 | 30.42 | 30.64 | 7,124,413 | +0.39(+1.30%) |
Aug 07, 2015 | 30.53 | 30.71 | 30.00 | 30.24 | 10,625,269 | -0.27(-0.90%) |
Aug 06, 2015 | 30.60 | 30.71 | 30.30 | 30.52 | 9,660,690 | -0.05(-0.18%) |
Aug 05, 2015 | 30.80 | 30.85 | 30.42 | 30.57 | 6,354,825 | +0.06(+0.21%) |
Aug 04, 2015 | 30.46 | 30.71 | 30.37 | 30.51 | 8,119,080 | +0.13(+0.41%) |
Aug 03, 2015 | 30.54 | 30.55 | 30.12 | 30.39 | 9,029,136 | -0.06(-0.21%) |
Jul 31, 2015 | 30.79 | 30.85 | 30.41 | 30.45 | 9,372,732 | -0.36(-1.17%) |
Jul 30, 2015 | 30.69 | 30.89 | 30.46 | 30.81 | 7,031,997 | +0.01(+0.03%) |
Jul 29, 2015 | 30.59 | 30.92 | 30.51 | 30.80 | 12,345,058 | +0.15(+0.49%) |
Jul 28, 2015 | 30.93 | 31.02 | 30.48 | 30.65 | 11,782,167 | +0.00(+0.00%) |
Jul 27, 2015 | 30.66 | 30.75 | 30.35 | 30.65 | 15,300,615 | -0.27(-0.88%) |
Jul 24, 2015 | 31.32 | 31.33 | 30.64 | 30.93 | 10,718,041 | -0.27(-0.85%) |
Jul 23, 2015 | 31.61 | 31.82 | 31.09 | 31.19 | 13,165,769 | -0.47(-1.48%) |
Jul 22, 2015 | 31.37 | 31.72 | 31.30 | 31.66 | 12,082,860 | +0.36(+1.15%) |
Jul 21, 2015 | 31.01 | 31.49 | 31.01 | 31.30 | 15,075,523 | +0.03(+0.10%) |
Jul 20, 2015 | 31.94 | 31.94 | 31.16 | 31.27 | 19,387,334 | -0.12(-0.40%) |
Jul 17, 2015 | 31.05 | 31.43 | 30.98 | 31.39 | 10,440,996 | +0.23(+0.73%) |
Jul 16, 2015 | 31.25 | 31.31 | 31.11 | 31.17 | 10,204,994 | +0.16(+0.53%) |
Jul 15, 2015 | 31.20 | 31.20 | 30.83 | 31.00 | 9,794,939 | -0.01(-0.03%) |
Jul 14, 2015 | 30.71 | 31.17 | 30.66 | 31.01 | 10,312,018 | +0.30(+0.99%) |
Jul 13, 2015 | 30.52 | 30.75 | 30.42 | 30.71 | 9,198,539 | +0.53(+1.76%) |
Jul 10, 2015 | 30.26 | 30.34 | 30.03 | 30.18 | 8,682,365 | +0.42(+1.42%) |
Jul 09, 2015 | 30.06 | 30.13 | 29.71 | 29.75 | 9,329,800 | +0.24(+0.82%) |
Jul 08, 2015 | 29.81 | 29.93 | 29.50 | 29.51 | 11,669,759 | -0.65(-2.15%) |
Jul 07, 2015 | 30.25 | 30.38 | 29.40 | 30.16 | 16,338,256 | -0.18(-0.59%) |
Jul 06, 2015 | 30.00 | 30.39 | 29.99 | 30.34 | 10,300,814 | -0.12(-0.38%) |
Jul 02, 2015 | 30.66 | 30.46 | 30.46 | 30.46 | 8,709,058 | -0.28(-0.91%) |
Jul 01, 2015 | 30.82 | 30.87 | 30.60 | 30.74 | 13,509,311 | +0.45(+1.47%) |
Jun 30, 2015 | 30.32 | 30.53 | 30.11 | 30.29 | 14,216,648 | +0.37(+1.25%) |
Jun 29, 2015 | 30.32 | 30.61 | 29.91 | 29.92 | 13,852,235 | -0.93(-3.01%) |
Jun 26, 2015 | 30.82 | 31.02 | 30.74 | 30.85 | 10,661,122 | +0.22(+0.71%) |
Jun 25, 2015 | 31.10 | 31.14 | 30.57 | 30.63 | 11,410,901 | -0.33(-1.06%) |
Jun 24, 2015 | 31.21 | 31.44 | 30.88 | 30.96 | 10,328,205 | -0.45(-1.42%) |
Jun 23, 2015 | 31.28 | 31.42 | 31.22 | 31.40 | 12,011,488 | +0.28(+0.90%) |
Jun 22, 2015 | 31.13 | 31.28 | 31.01 | 31.12 | 11,110,105 | +0.37(+1.22%) |
Jun 19, 2015 | 30.95 | 31.18 | 30.63 | 30.75 | 13,238,961 | -0.33(-1.06%) |
Jun 18, 2015 | 30.99 | 31.18 | 30.71 | 31.07 | 9,723,702 | +0.16(+0.53%) |
Jun 17, 2015 | 31.15 | 31.21 | 30.87 | 30.91 | 9,001,431 | -0.12(-0.40%) |
Jun 16, 2015 | 30.76 | 31.09 | 30.73 | 31.03 | 5,864,884 | +0.16(+0.53%) |
Jun 15, 2015 | 30.63 | 30.96 | 30.42 | 30.87 | 7,216,061 | -0.06(-0.20%) |
Jun 12, 2015 | 30.96 | 31.13 | 30.85 | 30.93 | 7,550,366 | -0.20(-0.65%) |
Jun 11, 2015 | 31.24 | 31.38 | 30.94 | 31.14 | 8,939,212 | -0.02(-0.05%) |
Jun 10, 2015 | 30.69 | 31.20 | 30.58 | 31.15 | 12,225,016 | +0.59(+1.94%) |
Jun 09, 2015 | 30.52 | 30.68 | 30.29 | 30.56 | 9,998,214 | +0.03(+0.10%) |
Jun 08, 2015 | 30.96 | 31.04 | 30.45 | 30.53 | 9,382,407 | -0.16(-0.51%) |
Jun 05, 2015 | 30.64 | 30.77 | 30.42 | 30.68 | 12,559,491 | +0.46(+1.52%) |
Jun 04, 2015 | 30.17 | 30.62 | 30.14 | 30.22 | 9,877,107 | -0.24(-0.79%) |
Jun 03, 2015 | 30.29 | 30.64 | 30.15 | 30.46 | 10,004,179 | +0.38(+1.27%) |
Jun 02, 2015 | 30.01 | 30.25 | 29.89 | 30.08 | 7,911,964 | -0.05(-0.16%) |