Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2016 | 29.05 | 29.05 | 29.05 | 0 | +0.28(+0.97%) | |
Sep 02, 2016 | 28.82 | 28.77 | 28.77 | 28.77 | 30,119,600 | -0.09(-0.31%) |
Sep 01, 2016 | 28.89 | 28.96 | 28.83 | 28.86 | 36,802,116 | -0.13(-0.45%) |
Aug 31, 2016 | 28.88 | 29.00 | 28.86 | 28.99 | 43,363,572 | +0.00(+0.00%) |
Aug 30, 2016 | 28.67 | 29.00 | 28.68 | 28.99 | 47,111,076 | +0.32(+1.12%) |
Aug 29, 2016 | 28.70 | 28.78 | 28.62 | 28.67 | 9,720,699 | -0.03(-0.10%) |
Aug 26, 2016 | 28.70 | 28.74 | 28.62 | 28.70 | 5,917,105 | +0.01(+0.03%) |
Aug 25, 2016 | 28.65 | 28.71 | 28.59 | 28.69 | 6,619,609 | -0.05(-0.17%) |
Aug 24, 2016 | 28.64 | 28.76 | 28.60 | 28.74 | 12,136,581 | +0.11(+0.38%) |
Aug 23, 2016 | 28.65 | 28.70 | 28.34 | 28.63 | 15,993,647 | +0.00(+0.00%) |
Aug 22, 2016 | 28.59 | 28.71 | 28.54 | 28.63 | 14,687,988 | -0.08(-0.28%) |
Aug 19, 2016 | 28.51 | 28.72 | 28.50 | 28.71 | 25,555,324 | +0.17(+0.60%) |
Aug 18, 2016 | 28.43 | 28.55 | 28.31 | 28.54 | 21,609,796 | -0.03(-0.11%) |
Aug 17, 2016 | 28.68 | 28.69 | 28.44 | 28.57 | 12,809,604 | -0.12(-0.42%) |
Aug 16, 2016 | 28.56 | 28.73 | 28.52 | 28.69 | 23,256,960 | +0.22(+0.77%) |
Aug 15, 2016 | 28.45 | 28.52 | 28.40 | 28.47 | 7,289,261 | -0.01(-0.04%) |
Aug 12, 2016 | 28.43 | 28.50 | 28.38 | 28.48 | 7,076,425 | -0.01(-0.04%) |
Aug 11, 2016 | 28.38 | 28.49 | 28.27 | 28.49 | 9,568,055 | +0.13(+0.46%) |
Aug 10, 2016 | 28.53 | 28.59 | 28.29 | 28.36 | 8,971,678 | -0.22(-0.77%) |
Aug 09, 2016 | 28.40 | 28.74 | 28.39 | 28.58 | 10,599,778 | +0.13(+0.46%) |
Aug 08, 2016 | 28.42 | 28.47 | 28.34 | 28.45 | 9,171,433 | +0.02(+0.07%) |
Aug 05, 2016 | 28.22 | 28.44 | 28.19 | 28.43 | 6,633,790 | +0.23(+0.82%) |
Aug 04, 2016 | 28.24 | 28.28 | 28.15 | 28.20 | 7,829,142 | +0.00(+0.00%) |
Aug 03, 2016 | 28.01 | 28.20 | 27.99 | 28.20 | 10,343,206 | +0.07(+0.25%) |
Aug 02, 2016 | 28.24 | 28.33 | 28.10 | 28.13 | 8,469,273 | -0.23(-0.81%) |
Aug 01, 2016 | 28.30 | 28.39 | 28.25 | 28.36 | 7,393,382 | +0.08(+0.28%) |
Jul 29, 2016 | 28.23 | 28.39 | 28.23 | 28.28 | 10,478,159 | -0.06(-0.21%) |
Jul 28, 2016 | 28.19 | 28.45 | 28.19 | 28.34 | 8,929,477 | +0.00(+0.00%) |
Jul 27, 2016 | 28.46 | 28.48 | 28.23 | 28.34 | 19,007,386 | -0.06(-0.21%) |
Jul 26, 2016 | 28.52 | 28.59 | 28.36 | 28.40 | 12,499,760 | -0.16(-0.56%) |
Jul 25, 2016 | 28.38 | 28.58 | 28.38 | 28.56 | 9,355,952 | +0.15(+0.53%) |
Jul 22, 2016 | 28.19 | 28.46 | 28.16 | 28.41 | 11,225,337 | +0.20(+0.71%) |
Jul 21, 2016 | 28.05 | 28.40 | 28.05 | 28.21 | 12,910,587 | +0.04(+0.14%) |
Jul 20, 2016 | 28.09 | 28.21 | 28.05 | 28.17 | 14,102,624 | +0.06(+0.21%) |
Jul 19, 2016 | 28.00 | 28.14 | 27.95 | 28.11 | 31,630,490 | +0.57(+2.07%) |
Jul 18, 2016 | 27.47 | 27.69 | 27.45 | 27.54 | 26,727,564 | -0.01(-0.04%) |
Jul 15, 2016 | 27.53 | 27.61 | 27.45 | 27.55 | 16,957,436 | +0.02(+0.07%) |
Jul 14, 2016 | 27.57 | 27.63 | 27.52 | 27.53 | 9,831,790 | +0.00(+0.00%) |
Jul 13, 2016 | 27.57 | 27.64 | 27.49 | 27.53 | 7,871,256 | -0.08(-0.29%) |
Jul 12, 2016 | 27.53 | 27.68 | 27.51 | 27.61 | 11,183,979 | +0.10(+0.36%) |
Jul 11, 2016 | 27.51 | 27.60 | 27.50 | 27.51 | 14,594,160 | +0.00(+0.00%) |
Jul 08, 2016 | 27.37 | 27.56 | 27.33 | 27.51 | 17,175,596 | +0.18(+0.66%) |
Jul 07, 2016 | 27.35 | 27.40 | 27.29 | 27.33 | 9,415,246 | +0.03(+0.11%) |
Jul 06, 2016 | 27.24 | 27.37 | 27.19 | 27.30 | 12,002,851 | +0.01(+0.04%) |
Jul 05, 2016 | 27.17 | 27.36 | 27.17 | 27.29 | 8,686,921 | -0.06(-0.22%) |
Jul 01, 2016 | 27.15 | 27.35 | 27.35 | 27.35 | 18,846,900 | +0.18(+0.66%) |
Jun 30, 2016 | 27.16 | 27.21 | 27.10 | 27.17 | 16,977,302 | +0.02(+0.07%) |
Jun 29, 2016 | 27.17 | 27.23 | 27.09 | 27.15 | 13,672,477 | -0.03(-0.11%) |
Jun 28, 2016 | 27.16 | 27.24 | 27.04 | 27.18 | 17,416,486 | +0.14(+0.52%) |
Jun 27, 2016 | 27.17 | 27.38 | 26.93 | 27.04 | 15,577,151 | -0.25(-0.92%) |
Jun 24, 2016 | 27.49 | 27.59 | 27.29 | 27.29 | 17,531,832 | -0.57(-2.05%) |
Jun 23, 2016 | 27.71 | 27.86 | 27.69 | 27.86 | 11,327,222 | +0.21(+0.76%) |
Jun 22, 2016 | 27.64 | 27.76 | 27.64 | 27.65 | 11,916,848 | -0.09(-0.32%) |
Jun 21, 2016 | 27.72 | 27.84 | 27.71 | 27.74 | 10,020,455 | +0.02(+0.07%) |
Jun 20, 2016 | 27.59 | 27.80 | 27.58 | 27.72 | 8,309,736 | +0.32(+1.17%) |
Jun 17, 2016 | 27.71 | 27.75 | 27.38 | 27.40 | 19,741,244 | -0.28(-1.01%) |
Jun 16, 2016 | 27.52 | 27.73 | 27.47 | 27.68 | 8,308,928 | +0.06(+0.22%) |
Jun 15, 2016 | 27.64 | 27.72 | 27.59 | 27.62 | 7,012,539 | +0.01(+0.04%) |
Jun 14, 2016 | 27.60 | 27.70 | 27.51 | 27.61 | 9,448,295 | -0.06(-0.22%) |
Jun 13, 2016 | 27.52 | 27.84 | 27.52 | 27.67 | 6,490,059 | -0.04(-0.14%) |
Jun 10, 2016 | 27.74 | 27.84 | 27.68 | 27.71 | 6,184,860 | -0.16(-0.57%) |
Jun 09, 2016 | 27.85 | 27.98 | 27.82 | 27.87 | 7,099,074 | -0.07(-0.25%) |
Jun 08, 2016 | 28.01 | 28.10 | 27.90 | 27.94 | 8,465,901 | -0.07(-0.25%) |
Jun 07, 2016 | 28.00 | 28.07 | 27.90 | 28.01 | 18,661,190 | +0.04(+0.14%) |
Jun 06, 2016 | 27.98 | 28.10 | 27.93 | 27.97 | 12,226,843 | +0.06(+0.21%) |
Jun 03, 2016 | 27.91 | 27.95 | 27.69 | 27.91 | 17,084,378 | -0.02(-0.07%) |
Jun 02, 2016 | 27.79 | 27.95 | 27.78 | 27.93 | 10,698,614 | -0.02(-0.07%) |