Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.50 | 29.78 | 29.10 | 29.58 | 271,929 | +0.06(+0.21%) |
Aug 28, 2015 | 28.14 | 29.82 | 27.73 | 29.52 | 993,761 | +1.24(+4.40%) |
Aug 27, 2015 | 28.09 | 28.99 | 27.31 | 28.28 | 516,003 | +0.45(+1.63%) |
Aug 26, 2015 | 27.42 | 27.93 | 26.59 | 27.82 | 394,866 | +1.08(+4.05%) |
Aug 25, 2015 | 27.62 | 27.62 | 26.69 | 26.74 | 380,060 | -0.17(-0.63%) |
Aug 24, 2015 | 27.76 | 27.99 | 26.45 | 26.91 | 420,470 | -1.26(-4.48%) |
Aug 21, 2015 | 27.76 | 28.88 | 27.76 | 28.17 | 314,141 | -0.74(-2.55%) |
Aug 20, 2015 | 29.51 | 29.55 | 28.86 | 28.91 | 182,601 | -0.97(-3.24%) |
Aug 19, 2015 | 29.41 | 29.96 | 29.20 | 29.87 | 223,438 | +0.24(+0.81%) |
Aug 18, 2015 | 29.43 | 29.82 | 29.39 | 29.63 | 276,108 | +0.07(+0.24%) |
Aug 17, 2015 | 28.89 | 29.56 | 28.77 | 29.56 | 146,793 | +0.53(+1.84%) |
Aug 14, 2015 | 28.78 | 29.10 | 28.75 | 29.03 | 153,203 | +0.27(+0.93%) |
Aug 13, 2015 | 28.29 | 28.89 | 28.17 | 28.76 | 198,912 | +0.48(+1.70%) |
Aug 12, 2015 | 28.40 | 28.43 | 27.85 | 28.28 | 133,410 | -0.32(-1.12%) |
Aug 11, 2015 | 28.43 | 28.67 | 28.28 | 28.60 | 103,724 | +0.02(+0.06%) |
Aug 10, 2015 | 28.64 | 28.80 | 28.28 | 28.59 | 217,949 | +0.16(+0.56%) |
Aug 07, 2015 | 28.66 | 28.93 | 28.39 | 28.43 | 172,559 | -0.39(-1.36%) |
Aug 06, 2015 | 29.47 | 29.47 | 28.65 | 28.82 | 179,604 | -0.68(-2.32%) |
Aug 05, 2015 | 29.40 | 29.74 | 29.19 | 29.50 | 122,271 | +0.28(+0.97%) |
Aug 04, 2015 | 29.23 | 29.56 | 29.18 | 29.22 | 193,144 | -0.04(-0.15%) |
Aug 03, 2015 | 29.34 | 29.49 | 28.93 | 29.26 | 248,329 | -0.09(-0.30%) |
Jul 31, 2015 | 29.04 | 29.47 | 28.89 | 29.35 | 172,881 | +0.33(+1.13%) |
Jul 30, 2015 | 28.78 | 29.54 | 28.75 | 29.02 | 227,341 | +0.12(+0.40%) |
Jul 29, 2015 | 28.28 | 28.99 | 27.93 | 28.91 | 388,810 | +0.66(+2.33%) |
Jul 28, 2015 | 28.04 | 28.28 | 27.54 | 28.25 | 254,886 | +0.27(+0.95%) |
Jul 27, 2015 | 27.72 | 28.02 | 27.45 | 27.98 | 181,477 | +0.06(+0.22%) |
Jul 24, 2015 | 28.58 | 28.58 | 27.88 | 27.92 | 214,762 | -0.69(-2.42%) |
Jul 23, 2015 | 29.09 | 29.23 | 28.51 | 28.61 | 236,251 | -0.48(-1.65%) |
Jul 22, 2015 | 28.82 | 29.25 | 28.74 | 29.09 | 148,317 | +0.13(+0.46%) |
Jul 21, 2015 | 29.31 | 29.31 | 28.70 | 28.96 | 394,190 | -0.38(-1.30%) |
Jul 20, 2015 | 29.77 | 30.05 | 29.19 | 29.34 | 333,792 | +0.00(+0.00%) |
Jul 17, 2015 | 29.44 | 29.65 | 29.27 | 29.34 | 175,025 | -0.19(-0.63%) |
Jul 16, 2015 | 29.18 | 29.82 | 28.97 | 29.53 | 381,898 | +0.56(+1.93%) |
Jul 15, 2015 | 28.99 | 29.20 | 28.65 | 28.97 | 235,822 | -0.08(-0.28%) |
Jul 14, 2015 | 29.07 | 29.20 | 28.79 | 29.05 | 193,517 | -0.02(-0.06%) |
Jul 13, 2015 | 28.84 | 29.30 | 28.72 | 29.07 | 312,050 | +0.46(+1.61%) |
Jul 10, 2015 | 28.74 | 28.86 | 28.38 | 28.60 | 120,762 | +0.12(+0.44%) |
Jul 09, 2015 | 28.68 | 28.70 | 28.11 | 28.48 | 377,836 | +0.15(+0.53%) |
Jul 08, 2015 | 28.91 | 28.91 | 28.09 | 28.33 | 324,149 | -0.13(-0.47%) |
Jul 07, 2015 | 28.52 | 28.65 | 27.88 | 28.46 | 194,915 | -0.11(-0.37%) |
Jul 06, 2015 | 28.49 | 29.16 | 28.26 | 28.57 | 216,671 | -0.36(-1.23%) |
Jul 02, 2015 | 28.96 | 28.92 | 28.92 | 28.92 | 364,509 | +0.08(+0.28%) |
Jul 01, 2015 | 28.42 | 28.89 | 28.21 | 28.84 | 194,168 | +0.61(+2.17%) |
Jun 30, 2015 | 28.12 | 28.38 | 27.94 | 28.23 | 276,368 | +0.23(+0.82%) |
Jun 29, 2015 | 28.90 | 29.15 | 27.90 | 28.00 | 284,893 | -0.99(-3.40%) |
Jun 26, 2015 | 28.99 | 29.49 | 28.70 | 28.99 | 592,602 | +0.16(+0.55%) |
Jun 25, 2015 | 29.04 | 29.04 | 28.56 | 28.83 | 155,809 | -0.11(-0.37%) |
Jun 24, 2015 | 29.15 | 29.35 | 28.85 | 28.93 | 159,367 | -0.29(-1.00%) |
Jun 23, 2015 | 28.83 | 29.37 | 28.79 | 29.23 | 168,385 | +0.36(+1.23%) |
Jun 22, 2015 | 29.35 | 29.39 | 28.75 | 28.87 | 242,787 | -0.36(-1.25%) |
Jun 19, 2015 | 29.24 | 29.60 | 28.96 | 29.23 | 367,010 | +0.10(+0.34%) |
Jun 18, 2015 | 28.60 | 29.23 | 28.51 | 29.14 | 223,113 | +0.52(+1.80%) |
Jun 17, 2015 | 28.67 | 28.75 | 28.31 | 28.62 | 169,081 | +0.04(+0.16%) |
Jun 16, 2015 | 28.25 | 28.69 | 27.98 | 28.58 | 157,333 | +0.10(+0.34%) |
Jun 15, 2015 | 28.65 | 28.84 | 28.04 | 28.48 | 247,484 | -0.22(-0.77%) |
Jun 12, 2015 | 28.55 | 28.81 | 28.35 | 28.70 | 150,473 | +0.15(+0.53%) |
Jun 11, 2015 | 28.28 | 28.80 | 28.19 | 28.55 | 174,964 | +0.24(+0.85%) |
Jun 10, 2015 | 28.57 | 28.88 | 28.24 | 28.31 | 264,515 | -0.04(-0.16%) |
Jun 09, 2015 | 28.60 | 28.86 | 28.04 | 28.36 | 195,141 | -0.44(-1.51%) |
Jun 08, 2015 | 28.72 | 29.15 | 28.67 | 28.79 | 188,410 | -0.06(-0.22%) |
Jun 05, 2015 | 28.64 | 29.01 | 28.36 | 28.85 | 230,042 | +0.10(+0.34%) |
Jun 04, 2015 | 28.36 | 28.83 | 28.14 | 28.75 | 278,642 | +0.46(+1.63%) |
Jun 03, 2015 | 27.60 | 28.58 | 27.37 | 28.29 | 458,408 | +0.66(+2.38%) |
Jun 02, 2015 | 27.24 | 28.12 | 27.11 | 27.64 | 310,064 | +0.36(+1.34%) |