Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.04 | 28.59 | 28.04 | 28.20 | 4,920,102 | -0.05(-0.18%) |
Aug 30, 2016 | 28.19 | 28.47 | 27.89 | 28.25 | 3,505,915 | +0.22(+0.78%) |
Aug 29, 2016 | 28.00 | 28.40 | 27.96 | 28.03 | 3,437,007 | -0.03(-0.11%) |
Aug 26, 2016 | 28.68 | 28.91 | 27.92 | 28.06 | 4,485,196 | -0.47(-1.65%) |
Aug 25, 2016 | 28.39 | 28.56 | 28.21 | 28.53 | 2,728,804 | +0.33(+1.17%) |
Aug 24, 2016 | 28.28 | 28.62 | 28.12 | 28.20 | 2,893,519 | -0.27(-0.95%) |
Aug 23, 2016 | 28.35 | 28.76 | 28.30 | 28.47 | 2,423,634 | +0.18(+0.64%) |
Aug 22, 2016 | 28.58 | 28.64 | 28.16 | 28.29 | 2,403,518 | -0.54(-1.87%) |
Aug 19, 2016 | 28.85 | 29.05 | 28.50 | 28.83 | 5,089,970 | +0.28(+0.98%) |
Aug 18, 2016 | 27.76 | 28.69 | 27.76 | 28.55 | 3,941,203 | +1.00(+3.63%) |
Aug 17, 2016 | 27.02 | 27.58 | 26.86 | 27.55 | 3,446,155 | +0.37(+1.36%) |
Aug 16, 2016 | 27.31 | 27.58 | 27.10 | 27.18 | 3,253,200 | +0.11(+0.41%) |
Aug 15, 2016 | 26.89 | 27.24 | 26.86 | 27.07 | 2,898,654 | +0.30(+1.12%) |
Aug 12, 2016 | 27.11 | 27.29 | 26.62 | 26.77 | 3,930,232 | +0.22(+0.83%) |
Aug 11, 2016 | 26.13 | 26.68 | 26.10 | 26.55 | 4,143,196 | +0.55(+2.12%) |
Aug 10, 2016 | 26.40 | 26.63 | 25.96 | 26.00 | 3,941,182 | -0.28(-1.07%) |
Aug 09, 2016 | 26.50 | 26.62 | 26.15 | 26.28 | 5,150,526 | +0.26(+1.00%) |
Aug 08, 2016 | 26.03 | 26.30 | 25.95 | 26.02 | 3,461,944 | +0.27(+1.05%) |
Aug 05, 2016 | 25.03 | 25.82 | 25.03 | 25.75 | 2,589,154 | +0.77(+3.08%) |
Aug 04, 2016 | 24.89 | 25.19 | 24.63 | 24.98 | 2,575,069 | +0.01(+0.04%) |
Aug 03, 2016 | 24.59 | 24.97 | 24.37 | 24.97 | 2,401,527 | +0.36(+1.46%) |
Aug 02, 2016 | 24.33 | 24.62 | 24.00 | 24.61 | 3,358,694 | +0.41(+1.69%) |
Aug 01, 2016 | 25.20 | 25.23 | 24.12 | 24.20 | 3,882,932 | -1.18(-4.65%) |
Jul 29, 2016 | 25.16 | 25.45 | 25.12 | 25.38 | 3,707,864 | -0.01(-0.04%) |
Jul 28, 2016 | 25.55 | 25.95 | 25.25 | 25.39 | 4,007,899 | +0.15(+0.59%) |
Jul 27, 2016 | 25.45 | 25.70 | 25.00 | 25.24 | 2,700,972 | -0.13(-0.51%) |
Jul 26, 2016 | 25.19 | 25.43 | 24.98 | 25.37 | 2,943,903 | +0.13(+0.52%) |
Jul 25, 2016 | 25.76 | 25.82 | 25.18 | 25.24 | 3,029,367 | -0.80(-3.07%) |
Jul 22, 2016 | 27.12 | 27.27 | 25.96 | 26.04 | 5,374,455 | -1.13(-4.16%) |
Jul 21, 2016 | 27.96 | 28.26 | 27.07 | 27.17 | 5,975,847 | -0.57(-2.05%) |
Jul 20, 2016 | 27.20 | 27.90 | 27.03 | 27.74 | 3,723,876 | +0.34(+1.24%) |
Jul 19, 2016 | 27.49 | 27.82 | 27.35 | 27.40 | 2,676,309 | -0.30(-1.08%) |
Jul 18, 2016 | 27.18 | 27.71 | 27.01 | 27.70 | 2,078,918 | +0.38(+1.39%) |
Jul 15, 2016 | 27.48 | 27.51 | 27.17 | 27.32 | 1,701,881 | -0.02(-0.07%) |
Jul 14, 2016 | 27.46 | 27.54 | 27.12 | 27.34 | 2,322,008 | +0.29(+1.07%) |
Jul 13, 2016 | 27.26 | 27.40 | 26.62 | 27.05 | 2,899,984 | -0.06(-0.22%) |
Jul 12, 2016 | 26.90 | 27.45 | 26.90 | 27.11 | 2,703,710 | +0.90(+3.43%) |
Jul 11, 2016 | 26.80 | 27.10 | 26.21 | 26.21 | 2,464,816 | -0.15(-0.57%) |
Jul 08, 2016 | 26.24 | 26.52 | 25.81 | 26.36 | 1,824,324 | +0.55(+2.13%) |
Jul 07, 2016 | 26.09 | 26.61 | 25.62 | 25.81 | 2,446,702 | -0.11(-0.42%) |
Jul 06, 2016 | 25.63 | 25.98 | 25.34 | 25.92 | 2,411,823 | -0.22(-0.84%) |
Jul 05, 2016 | 26.78 | 26.79 | 25.82 | 26.14 | 2,437,591 | -1.11(-4.07%) |
Jul 01, 2016 | 26.97 | 27.25 | 27.25 | 27.25 | 2,366,000 | +0.58(+2.17%) |
Jun 30, 2016 | 26.16 | 26.67 | 25.98 | 26.67 | 3,299,678 | +0.81(+3.13%) |
Jun 29, 2016 | 25.66 | 26.13 | 25.54 | 25.86 | 3,643,642 | +0.85(+3.40%) |
Jun 28, 2016 | 25.03 | 25.21 | 24.74 | 25.01 | 3,264,270 | +0.59(+2.42%) |
Jun 27, 2016 | 25.41 | 25.50 | 24.31 | 24.42 | 2,468,715 | -1.48(-5.71%) |
Jun 24, 2016 | 26.18 | 26.97 | 25.86 | 25.90 | 8,080,686 | -2.21(-7.86%) |
Jun 23, 2016 | 27.99 | 28.17 | 27.76 | 28.11 | 2,338,580 | +0.51(+1.85%) |
Jun 22, 2016 | 27.96 | 27.96 | 27.54 | 27.60 | 1,928,529 | +0.01(+0.04%) |
Jun 21, 2016 | 27.35 | 27.70 | 27.03 | 27.59 | 2,904,259 | +0.16(+0.58%) |
Jun 20, 2016 | 27.59 | 27.85 | 27.38 | 27.43 | 4,529,291 | +0.38(+1.40%) |
Jun 17, 2016 | 26.46 | 27.53 | 26.27 | 27.05 | 3,802,797 | +0.94(+3.60%) |
Jun 16, 2016 | 26.34 | 26.37 | 25.71 | 26.11 | 2,438,454 | -0.55(-2.06%) |
Jun 15, 2016 | 26.71 | 27.25 | 26.49 | 26.66 | 2,162,038 | -0.07(-0.26%) |
Jun 14, 2016 | 26.43 | 27.07 | 26.41 | 26.73 | 2,585,908 | -0.20(-0.74%) |
Jun 13, 2016 | 26.79 | 27.41 | 26.72 | 26.93 | 2,835,728 | -0.54(-1.97%) |
Jun 10, 2016 | 27.82 | 28.14 | 27.46 | 27.47 | 2,688,737 | -0.80(-2.83%) |
Jun 09, 2016 | 28.51 | 28.67 | 28.24 | 28.27 | 3,752,796 | -0.79(-2.72%) |
Jun 08, 2016 | 29.00 | 29.38 | 28.82 | 29.06 | 4,251,431 | +0.71(+2.50%) |
Jun 07, 2016 | 27.99 | 28.43 | 27.96 | 28.35 | 4,022,470 | +0.55(+1.98%) |
Jun 06, 2016 | 27.02 | 27.89 | 27.00 | 27.80 | 4,572,222 | +1.21(+4.55%) |
Jun 03, 2016 | 26.66 | 27.06 | 26.52 | 26.59 | 2,357,881 | +0.00(+0.00%) |
Jun 02, 2016 | 26.58 | 26.89 | 26.42 | 26.59 | 3,186,492 | -0.32(-1.19%) |