Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.53 | 31.58 | 31.27 | 31.53 | 1,686,358 | -0.15(-0.48%) |
Aug 30, 2016 | 31.68 | 31.83 | 31.50 | 31.68 | 1,903,823 | -0.05(-0.16%) |
Aug 29, 2016 | 31.55 | 31.73 | 31.50 | 31.73 | 1,272,928 | +0.18(+0.56%) |
Aug 26, 2016 | 31.53 | 31.80 | 31.49 | 31.55 | 1,946,044 | -0.03(-0.08%) |
Aug 25, 2016 | 31.48 | 31.63 | 31.43 | 31.58 | 2,331,130 | +0.00(+0.00%) |
Aug 24, 2016 | 31.75 | 31.85 | 31.50 | 31.58 | 2,339,601 | -0.20(-0.63%) |
Aug 23, 2016 | 31.70 | 31.79 | 31.65 | 31.78 | 2,231,103 | +0.05(+0.16%) |
Aug 22, 2016 | 31.83 | 31.88 | 31.65 | 31.73 | 2,120,501 | -0.25(-0.79%) |
Aug 19, 2016 | 32.23 | 32.26 | 31.93 | 31.98 | 2,126,829 | -0.25(-0.78%) |
Aug 18, 2016 | 32.03 | 32.26 | 32.00 | 32.23 | 3,673,115 | +0.33(+1.03%) |
Aug 17, 2016 | 32.26 | 32.26 | 31.83 | 31.90 | 2,977,081 | -0.13(-0.39%) |
Aug 16, 2016 | 32.00 | 32.05 | 31.90 | 32.03 | 2,533,608 | +0.06(+0.20%) |
Aug 15, 2016 | 32.21 | 32.26 | 31.93 | 31.97 | 3,439,176 | +0.04(+0.12%) |
Aug 12, 2016 | 31.98 | 32.10 | 31.85 | 31.93 | 4,361,039 | +0.23(+0.71%) |
Aug 11, 2016 | 31.80 | 31.80 | 31.53 | 31.70 | 1,985,347 | +0.13(+0.40%) |
Aug 10, 2016 | 32.13 | 32.13 | 31.50 | 31.58 | 3,577,135 | -0.28(-0.87%) |
Aug 09, 2016 | 32.17 | 32.25 | 31.75 | 31.85 | 2,639,421 | -0.10(-0.31%) |
Aug 08, 2016 | 31.95 | 32.12 | 31.85 | 31.95 | 3,436,335 | +0.26(+0.82%) |
Aug 05, 2016 | 31.70 | 31.90 | 31.51 | 31.69 | 3,361,080 | -0.01(-0.04%) |
Aug 04, 2016 | 31.66 | 31.83 | 31.38 | 31.70 | 2,305,032 | +0.00(+0.00%) |
Aug 03, 2016 | 31.29 | 31.73 | 31.19 | 31.70 | 2,937,955 | +0.59(+1.90%) |
Aug 02, 2016 | 31.31 | 31.35 | 30.47 | 31.11 | 3,882,364 | +0.00(+0.00%) |
Aug 01, 2016 | 31.41 | 31.63 | 30.87 | 31.11 | 3,153,652 | -0.57(-1.79%) |
Jul 29, 2016 | 31.29 | 31.68 | 31.21 | 31.68 | 1,252,913 | +0.30(+0.94%) |
Jul 28, 2016 | 31.36 | 31.51 | 31.24 | 31.38 | 1,485,393 | -0.02(-0.08%) |
Jul 27, 2016 | 31.51 | 31.85 | 31.38 | 31.41 | 1,962,768 | -0.10(-0.31%) |
Jul 26, 2016 | 31.61 | 31.85 | 31.48 | 31.51 | 2,058,105 | -0.25(-0.78%) |
Jul 25, 2016 | 31.78 | 31.83 | 31.66 | 31.75 | 1,422,070 | -0.12(-0.39%) |
Jul 22, 2016 | 31.90 | 31.95 | 31.74 | 31.88 | 2,439,216 | +0.04(+0.12%) |
Jul 21, 2016 | 32.03 | 32.15 | 31.73 | 31.84 | 2,233,615 | -0.14(-0.42%) |
Jul 20, 2016 | 31.70 | 32.05 | 31.56 | 31.98 | 1,653,152 | +0.22(+0.70%) |
Jul 19, 2016 | 31.75 | 31.90 | 31.66 | 31.75 | 1,783,888 | -0.02(-0.08%) |
Jul 18, 2016 | 31.63 | 31.93 | 31.63 | 31.78 | 1,979,426 | -0.02(-0.08%) |
Jul 15, 2016 | 32.12 | 32.12 | 31.70 | 31.80 | 2,112,844 | -0.05(-0.16%) |
Jul 14, 2016 | 31.98 | 31.98 | 31.66 | 31.85 | 3,176,183 | +0.25(+0.78%) |
Jul 13, 2016 | 32.03 | 32.15 | 31.53 | 31.61 | 2,303,565 | -0.30(-0.93%) |
Jul 12, 2016 | 31.73 | 32.12 | 31.63 | 31.90 | 4,225,376 | +0.52(+1.65%) |
Jul 11, 2016 | 31.73 | 31.73 | 31.33 | 31.38 | 3,486,616 | -0.02(-0.08%) |
Jul 08, 2016 | 31.26 | 31.51 | 30.99 | 31.41 | 2,403,409 | +0.42(+1.35%) |
Jul 07, 2016 | 31.38 | 31.66 | 30.89 | 30.99 | 3,871,208 | -0.17(-0.55%) |
Jul 06, 2016 | 31.01 | 31.24 | 30.79 | 31.16 | 4,552,583 | -0.17(-0.55%) |
Jul 05, 2016 | 31.21 | 31.41 | 30.87 | 31.33 | 1,987,631 | -0.17(-0.55%) |
Jul 01, 2016 | 31.41 | 31.51 | 31.51 | 31.51 | 2,271,678 | +0.10(+0.31%) |
Jun 30, 2016 | 31.58 | 31.70 | 31.04 | 31.41 | 5,646,676 | -0.05(-0.16%) |
Jun 29, 2016 | 31.43 | 31.68 | 31.29 | 31.46 | 4,363,238 | +0.22(+0.71%) |
Jun 28, 2016 | 30.74 | 31.26 | 30.40 | 31.24 | 3,474,120 | +1.11(+3.69%) |
Jun 27, 2016 | 30.91 | 31.06 | 29.75 | 30.12 | 7,275,192 | -1.06(-3.40%) |
Jun 24, 2016 | 30.87 | 31.79 | 30.77 | 31.19 | 5,645,596 | -0.69(-2.17%) |
Jun 23, 2016 | 31.90 | 31.93 | 31.41 | 31.88 | 2,800,744 | +0.44(+1.41%) |
Jun 22, 2016 | 31.38 | 31.70 | 31.16 | 31.43 | 2,489,102 | -0.02(-0.08%) |
Jun 21, 2016 | 30.87 | 31.53 | 30.82 | 31.46 | 2,474,029 | +0.47(+1.51%) |
Jun 20, 2016 | 31.38 | 31.48 | 30.89 | 30.99 | 2,888,255 | +0.15(+0.48%) |
Jun 17, 2016 | 30.89 | 31.09 | 30.64 | 30.84 | 5,886,950 | +0.02(+0.08%) |
Jun 16, 2016 | 30.50 | 30.89 | 30.10 | 30.82 | 3,919,991 | +0.07(+0.24%) |
Jun 15, 2016 | 30.22 | 30.94 | 29.98 | 30.74 | 3,577,158 | +0.39(+1.30%) |
Jun 14, 2016 | 30.57 | 30.64 | 29.88 | 30.35 | 4,569,995 | -0.30(-0.97%) |
Jun 13, 2016 | 30.74 | 31.01 | 30.47 | 30.64 | 4,125,766 | -0.37(-1.19%) |
Jun 10, 2016 | 31.11 | 31.41 | 30.79 | 31.01 | 5,416,637 | -0.57(-1.80%) |
Jun 09, 2016 | 31.21 | 31.61 | 31.11 | 31.58 | 2,409,529 | -0.02(-0.08%) |
Jun 08, 2016 | 31.98 | 32.00 | 31.42 | 31.61 | 4,309,323 | -0.10(-0.31%) |
Jun 07, 2016 | 31.61 | 31.98 | 31.61 | 31.70 | 2,812,668 | +0.17(+0.55%) |
Jun 06, 2016 | 31.46 | 31.61 | 31.16 | 31.53 | 2,820,239 | +0.44(+1.43%) |
Jun 03, 2016 | 31.06 | 31.31 | 30.82 | 31.09 | 2,400,456 | -0.05(-0.16%) |
Jun 02, 2016 | 30.72 | 31.19 | 30.59 | 31.14 | 5,062,644 | +0.17(+0.56%) |