Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.66 | 28.01 | 27.29 | 27.42 | 1,830,014 | -0.31(-1.12%) |
Aug 28, 2015 | 27.50 | 27.75 | 27.44 | 27.73 | 1,688,941 | +0.11(+0.40%) |
Aug 27, 2015 | 27.52 | 28.16 | 27.25 | 27.62 | 3,275,508 | +0.36(+1.32%) |
Aug 26, 2015 | 27.66 | 27.82 | 26.79 | 27.26 | 4,086,905 | -0.03(-0.11%) |
Aug 25, 2015 | 28.34 | 28.36 | 27.28 | 27.29 | 4,591,505 | -0.36(-1.30%) |
Aug 24, 2015 | 27.39 | 28.61 | 26.88 | 27.65 | 3,379,875 | -1.07(-3.73%) |
Aug 21, 2015 | 28.55 | 29.37 | 28.55 | 28.72 | 2,972,345 | -0.15(-0.52%) |
Aug 20, 2015 | 29.11 | 29.32 | 28.86 | 28.87 | 3,388,464 | -0.46(-1.57%) |
Aug 19, 2015 | 29.44 | 29.73 | 29.25 | 29.33 | 2,055,336 | -0.27(-0.91%) |
Aug 18, 2015 | 29.77 | 30.05 | 29.57 | 29.60 | 2,873,224 | -0.21(-0.70%) |
Aug 17, 2015 | 29.34 | 29.89 | 29.22 | 29.81 | 2,384,559 | +0.36(+1.22%) |
Aug 14, 2015 | 28.53 | 29.48 | 28.50 | 29.45 | 3,114,012 | +0.85(+2.97%) |
Aug 13, 2015 | 28.64 | 28.89 | 28.45 | 28.60 | 2,463,179 | -0.14(-0.49%) |
Aug 12, 2015 | 28.54 | 28.80 | 27.90 | 28.74 | 2,963,333 | -0.08(-0.28%) |
Aug 11, 2015 | 28.95 | 29.17 | 28.70 | 28.82 | 2,479,446 | -0.34(-1.17%) |
Aug 10, 2015 | 29.48 | 29.74 | 28.99 | 29.16 | 2,878,719 | +0.04(+0.14%) |
Aug 07, 2015 | 30.00 | 30.00 | 28.60 | 29.12 | 4,355,718 | -0.90(-3.00%) |
Aug 06, 2015 | 30.06 | 30.15 | 28.85 | 30.02 | 8,434,281 | -0.11(-0.37%) |
Aug 05, 2015 | 30.51 | 30.54 | 29.99 | 30.13 | 9,310,057 | -0.53(-1.73%) |
Aug 04, 2015 | 31.02 | 31.43 | 29.91 | 30.66 | 15,093,892 | -2.36(-7.15%) |
Aug 03, 2015 | 33.18 | 33.34 | 32.85 | 33.02 | 2,689,003 | -0.11(-0.33%) |
Jul 31, 2015 | 32.91 | 33.26 | 32.80 | 33.13 | 1,625,025 | +0.41(+1.25%) |
Jul 30, 2015 | 32.65 | 32.75 | 32.34 | 32.72 | 1,706,315 | -0.07(-0.21%) |
Jul 29, 2015 | 32.61 | 32.99 | 32.52 | 32.79 | 1,421,084 | +0.25(+0.77%) |
Jul 28, 2015 | 32.54 | 32.80 | 32.15 | 32.54 | 1,728,535 | +0.16(+0.49%) |
Jul 27, 2015 | 32.31 | 32.73 | 32.21 | 32.38 | 2,268,148 | -0.18(-0.55%) |
Jul 24, 2015 | 32.78 | 32.90 | 32.44 | 32.56 | 1,463,433 | -0.29(-0.88%) |
Jul 23, 2015 | 33.25 | 33.40 | 32.76 | 32.85 | 1,552,710 | -0.36(-1.08%) |
Jul 22, 2015 | 32.69 | 33.38 | 32.55 | 33.21 | 1,511,455 | +0.45(+1.37%) |
Jul 21, 2015 | 32.67 | 32.96 | 31.85 | 32.76 | 3,011,416 | +0.01(+0.03%) |
Jul 20, 2015 | 33.03 | 33.08 | 32.42 | 32.75 | 1,881,082 | -0.28(-0.85%) |
Jul 17, 2015 | 33.52 | 33.64 | 32.94 | 33.03 | 1,876,817 | -0.39(-1.17%) |
Jul 16, 2015 | 33.60 | 33.72 | 33.14 | 33.42 | 2,374,621 | -0.14(-0.42%) |
Jul 15, 2015 | 34.15 | 34.17 | 33.35 | 33.56 | 2,821,702 | -0.55(-1.61%) |
Jul 14, 2015 | 34.17 | 34.46 | 34.06 | 34.11 | 1,407,806 | -0.10(-0.29%) |
Jul 13, 2015 | 34.08 | 34.33 | 34.07 | 34.21 | 1,192,076 | +0.35(+1.03%) |
Jul 10, 2015 | 33.67 | 34.48 | 33.67 | 33.86 | 5,020,854 | +0.52(+1.56%) |
Jul 09, 2015 | 33.97 | 34.20 | 32.80 | 33.34 | 5,756,892 | -0.31(-0.92%) |
Jul 08, 2015 | 34.12 | 34.28 | 33.32 | 33.65 | 1,849,614 | -0.64(-1.87%) |
Jul 07, 2015 | 34.02 | 34.41 | 33.23 | 34.29 | 4,516,382 | +0.28(+0.82%) |
Jul 06, 2015 | 33.74 | 34.24 | 33.53 | 34.01 | 3,882,809 | -0.03(-0.09%) |
Jul 02, 2015 | 34.46 | 34.04 | 34.04 | 34.04 | 2,751,400 | -0.35(-1.02%) |
Jul 01, 2015 | 34.82 | 35.35 | 34.28 | 34.39 | 3,541,278 | -0.31(-0.89%) |
Jun 30, 2015 | 35.38 | 35.54 | 34.60 | 34.70 | 2,041,943 | -0.38(-1.08%) |
Jun 29, 2015 | 35.47 | 35.92 | 34.92 | 35.08 | 1,942,152 | -0.75(-2.09%) |
Jun 26, 2015 | 35.83 | 36.06 | 35.54 | 35.83 | 3,291,541 | +0.15(+0.42%) |
Jun 25, 2015 | 35.92 | 36.16 | 35.43 | 35.68 | 1,290,065 | -0.08(-0.22%) |
Jun 24, 2015 | 35.96 | 36.00 | 35.55 | 35.76 | 1,462,762 | -0.24(-0.67%) |
Jun 23, 2015 | 36.37 | 36.72 | 35.91 | 36.00 | 1,293,145 | -0.31(-0.85%) |
Jun 22, 2015 | 37.25 | 37.25 | 36.27 | 36.31 | 1,418,258 | -0.74(-2.00%) |
Jun 19, 2015 | 36.94 | 37.39 | 36.89 | 37.05 | 871,650 | +0.15(+0.41%) |
Jun 18, 2015 | 36.60 | 37.12 | 36.46 | 36.90 | 823,160 | +0.34(+0.93%) |
Jun 17, 2015 | 36.46 | 36.72 | 36.10 | 36.56 | 956,402 | +0.23(+0.63%) |
Jun 16, 2015 | 36.42 | 36.54 | 36.12 | 36.33 | 904,362 | -0.05(-0.14%) |
Jun 15, 2015 | 35.85 | 36.56 | 35.81 | 36.38 | 696,287 | +0.22(+0.61%) |
Jun 12, 2015 | 36.20 | 36.35 | 36.05 | 36.16 | 929,872 | -0.22(-0.60%) |
Jun 11, 2015 | 36.68 | 36.89 | 36.25 | 36.38 | 1,082,086 | -0.18(-0.49%) |
Jun 10, 2015 | 36.54 | 36.78 | 36.31 | 36.56 | 1,243,035 | +0.30(+0.83%) |
Jun 09, 2015 | 36.56 | 36.62 | 36.02 | 36.26 | 1,420,426 | -0.36(-0.98%) |
Jun 08, 2015 | 36.60 | 37.01 | 36.44 | 36.62 | 1,315,311 | -0.13(-0.35%) |
Jun 05, 2015 | 36.70 | 36.80 | 36.29 | 36.75 | 2,080,121 | -0.12(-0.33%) |
Jun 04, 2015 | 37.61 | 37.62 | 36.76 | 36.87 | 1,799,026 | -0.59(-1.58%) |
Jun 03, 2015 | 37.81 | 38.08 | 37.34 | 37.46 | 1,177,245 | -0.24(-0.64%) |
Jun 02, 2015 | 37.62 | 37.85 | 37.42 | 37.70 | 747,261 | -0.12(-0.32%) |