Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.58 | 29.67 | 29.05 | 29.50 | 5,989,374 | -0.20(-0.67%) |
Aug 28, 2015 | 29.91 | 29.96 | 29.12 | 29.69 | 5,378,025 | -0.31(-1.03%) |
Aug 27, 2015 | 29.69 | 30.01 | 29.48 | 30.00 | 3,776,092 | +0.49(+1.66%) |
Aug 26, 2015 | 29.49 | 29.64 | 29.00 | 29.51 | 6,535,470 | +0.28(+0.95%) |
Aug 25, 2015 | 30.35 | 30.71 | 29.09 | 29.23 | 8,461,674 | -0.56(-1.87%) |
Aug 24, 2015 | 30.05 | 30.65 | 29.59 | 29.79 | 8,606,033 | -1.02(-3.31%) |
Aug 21, 2015 | 31.48 | 31.64 | 30.79 | 30.81 | 6,526,499 | -0.85(-2.68%) |
Aug 20, 2015 | 31.63 | 32.18 | 31.46 | 31.66 | 4,367,220 | -0.21(-0.64%) |
Aug 19, 2015 | 31.42 | 32.00 | 31.23 | 31.86 | 3,232,520 | +0.33(+1.05%) |
Aug 18, 2015 | 31.51 | 31.56 | 31.29 | 31.53 | 2,937,071 | -0.09(-0.28%) |
Aug 17, 2015 | 31.40 | 31.77 | 31.34 | 31.62 | 3,454,089 | +0.18(+0.56%) |
Aug 14, 2015 | 30.98 | 31.47 | 30.89 | 31.45 | 2,790,113 | +0.44(+1.42%) |
Aug 13, 2015 | 31.00 | 31.17 | 30.63 | 31.01 | 5,595,000 | -0.14(-0.45%) |
Aug 12, 2015 | 31.03 | 31.58 | 30.96 | 31.14 | 7,352,229 | +0.02(+0.07%) |
Aug 11, 2015 | 30.71 | 31.36 | 30.68 | 31.12 | 5,387,205 | +0.40(+1.31%) |
Aug 10, 2015 | 31.06 | 31.14 | 30.58 | 30.72 | 3,824,026 | -0.38(-1.23%) |
Aug 07, 2015 | 30.43 | 31.15 | 30.25 | 31.10 | 4,403,791 | +0.62(+2.02%) |
Aug 06, 2015 | 30.16 | 30.52 | 29.84 | 30.49 | 5,175,033 | +0.30(+1.00%) |
Aug 05, 2015 | 29.95 | 30.26 | 29.86 | 30.18 | 4,910,362 | +0.40(+1.35%) |
Aug 04, 2015 | 30.42 | 30.42 | 29.73 | 29.78 | 3,342,444 | -0.73(-2.38%) |
Aug 03, 2015 | 30.65 | 30.76 | 30.34 | 30.51 | 3,570,704 | -0.03(-0.10%) |
Jul 31, 2015 | 30.36 | 30.86 | 30.07 | 30.54 | 5,547,980 | +0.30(+0.99%) |
Jul 30, 2015 | 29.66 | 30.27 | 29.60 | 30.24 | 4,679,667 | +0.43(+1.43%) |
Jul 29, 2015 | 29.47 | 29.84 | 29.28 | 29.81 | 4,580,918 | +0.28(+0.94%) |
Jul 28, 2015 | 29.45 | 29.64 | 29.30 | 29.53 | 4,509,682 | +0.08(+0.27%) |
Jul 27, 2015 | 29.16 | 29.58 | 29.15 | 29.45 | 3,459,950 | +0.30(+1.03%) |
Jul 24, 2015 | 29.17 | 29.27 | 29.06 | 29.15 | 3,040,565 | +0.01(+0.05%) |
Jul 23, 2015 | 29.85 | 29.85 | 28.88 | 29.14 | 4,281,474 | -0.73(-2.45%) |
Jul 22, 2015 | 29.75 | 30.05 | 29.68 | 29.87 | 4,321,696 | +0.20(+0.67%) |
Jul 21, 2015 | 30.21 | 30.28 | 29.53 | 29.67 | 3,868,704 | -0.62(-2.06%) |
Jul 20, 2015 | 30.32 | 30.39 | 30.11 | 30.29 | 3,993,058 | -0.05(-0.17%) |
Jul 17, 2015 | 30.71 | 30.71 | 30.27 | 30.35 | 3,440,348 | -0.35(-1.15%) |
Jul 16, 2015 | 30.10 | 30.72 | 30.08 | 30.70 | 2,474,200 | +0.62(+2.05%) |
Jul 15, 2015 | 29.96 | 30.08 | 29.78 | 30.08 | 3,187,256 | +0.12(+0.42%) |
Jul 14, 2015 | 30.02 | 30.29 | 29.86 | 29.96 | 3,352,798 | -0.07(-0.24%) |
Jul 13, 2015 | 30.37 | 30.37 | 29.80 | 30.03 | 2,668,152 | -0.21(-0.68%) |
Jul 10, 2015 | 30.18 | 30.51 | 30.05 | 30.24 | 4,353,039 | +0.04(+0.15%) |
Jul 09, 2015 | 30.41 | 30.65 | 30.04 | 30.19 | 4,500,619 | -0.13(-0.43%) |
Jul 08, 2015 | 30.43 | 30.65 | 30.23 | 30.32 | 5,798,618 | -0.19(-0.62%) |
Jul 07, 2015 | 29.74 | 30.62 | 29.69 | 30.51 | 5,233,014 | +0.96(+3.25%) |
Jul 06, 2015 | 29.15 | 29.59 | 29.11 | 29.55 | 3,612,350 | +0.29(+0.98%) |
Jul 02, 2015 | 29.09 | 29.27 | 29.27 | 29.27 | 3,728,485 | +0.36(+1.24%) |
Jul 01, 2015 | 28.83 | 28.97 | 28.73 | 28.91 | 3,520,851 | +0.12(+0.43%) |
Jun 30, 2015 | 28.94 | 28.95 | 28.66 | 28.79 | 5,381,487 | +0.04(+0.15%) |
Jun 29, 2015 | 28.94 | 29.46 | 28.72 | 28.74 | 5,522,293 | -0.27(-0.93%) |
Jun 26, 2015 | 28.65 | 29.03 | 28.53 | 29.01 | 5,560,948 | +0.33(+1.15%) |
Jun 25, 2015 | 29.17 | 29.17 | 28.61 | 28.68 | 5,457,430 | -0.34(-1.19%) |
Jun 24, 2015 | 29.44 | 29.54 | 29.03 | 29.03 | 4,539,727 | -0.41(-1.39%) |
Jun 23, 2015 | 30.01 | 30.08 | 29.39 | 29.44 | 3,012,494 | -0.40(-1.35%) |
Jun 22, 2015 | 30.12 | 30.19 | 29.77 | 29.84 | 3,420,355 | -0.20(-0.66%) |
Jun 19, 2015 | 30.14 | 30.35 | 30.03 | 30.04 | 4,967,878 | -0.14(-0.46%) |
Jun 18, 2015 | 29.64 | 30.26 | 29.62 | 30.18 | 4,691,560 | +0.51(+1.70%) |
Jun 17, 2015 | 29.55 | 29.69 | 29.32 | 29.67 | 3,748,008 | +0.22(+0.75%) |
Jun 16, 2015 | 29.22 | 29.47 | 29.03 | 29.45 | 2,638,026 | +0.13(+0.45%) |
Jun 15, 2015 | 29.08 | 29.44 | 28.95 | 29.32 | 3,672,486 | +0.23(+0.78%) |
Jun 12, 2015 | 29.44 | 29.56 | 29.07 | 29.09 | 2,562,630 | -0.51(-1.73%) |
Jun 11, 2015 | 29.64 | 29.78 | 29.44 | 29.61 | 5,012,318 | +0.12(+0.40%) |
Jun 10, 2015 | 29.58 | 29.85 | 29.47 | 29.49 | 4,737,667 | +0.07(+0.25%) |
Jun 09, 2015 | 29.39 | 29.60 | 29.32 | 29.42 | 3,581,839 | +0.00(+0.00%) |
Jun 08, 2015 | 29.55 | 29.66 | 29.42 | 29.42 | 4,635,697 | -0.20(-0.67%) |
Jun 05, 2015 | 29.58 | 29.66 | 29.36 | 29.61 | 5,691,514 | -0.08(-0.27%) |
Jun 04, 2015 | 29.90 | 30.12 | 29.63 | 29.69 | 4,067,905 | -0.31(-1.04%) |
Jun 03, 2015 | 30.69 | 30.75 | 29.80 | 30.01 | 4,647,923 | -0.69(-2.25%) |
Jun 02, 2015 | 30.96 | 31.03 | 30.51 | 30.70 | 3,874,652 | -0.45(-1.44%) |