Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.32 | 28.37 | 27.97 | 28.28 | 4,539,791 | +0.04(+0.15%) |
Aug 30, 2016 | 28.08 | 28.26 | 27.96 | 28.24 | 4,409,133 | +0.31(+1.13%) |
Aug 29, 2016 | 27.62 | 28.04 | 27.46 | 27.93 | 2,402,362 | +0.24(+0.87%) |
Aug 26, 2016 | 27.58 | 27.84 | 27.50 | 27.69 | 6,731,728 | +0.20(+0.72%) |
Aug 25, 2016 | 27.39 | 27.55 | 27.28 | 27.49 | 2,335,804 | +0.08(+0.30%) |
Aug 24, 2016 | 27.40 | 27.56 | 27.34 | 27.41 | 2,698,363 | -0.01(-0.03%) |
Aug 23, 2016 | 27.45 | 27.55 | 27.41 | 27.41 | 2,289,627 | +0.06(+0.21%) |
Aug 22, 2016 | 27.23 | 27.41 | 27.18 | 27.36 | 3,999,669 | +0.02(+0.09%) |
Aug 19, 2016 | 27.27 | 27.36 | 27.18 | 27.33 | 2,343,179 | +0.02(+0.09%) |
Aug 18, 2016 | 27.17 | 27.37 | 27.17 | 27.31 | 4,514,075 | +0.08(+0.30%) |
Aug 17, 2016 | 27.12 | 27.30 | 26.98 | 27.22 | 2,756,045 | +0.08(+0.31%) |
Aug 16, 2016 | 27.06 | 27.24 | 26.97 | 27.14 | 5,551,496 | -0.02(-0.09%) |
Aug 15, 2016 | 26.88 | 27.21 | 26.85 | 27.17 | 8,466,534 | +0.39(+1.45%) |
Aug 12, 2016 | 26.65 | 26.78 | 26.54 | 26.78 | 1,632,391 | -0.11(-0.40%) |
Aug 11, 2016 | 26.87 | 26.96 | 26.75 | 26.88 | 2,011,890 | +0.09(+0.34%) |
Aug 10, 2016 | 27.07 | 27.13 | 26.76 | 26.79 | 2,313,903 | -0.34(-1.25%) |
Aug 09, 2016 | 27.15 | 27.21 | 27.05 | 27.13 | 2,432,823 | +0.03(+0.12%) |
Aug 08, 2016 | 27.23 | 27.36 | 27.07 | 27.10 | 2,322,595 | -0.06(-0.21%) |
Aug 05, 2016 | 26.68 | 27.17 | 26.60 | 27.16 | 3,310,609 | +0.84(+3.21%) |
Aug 04, 2016 | 26.20 | 26.44 | 26.20 | 26.31 | 1,542,122 | +0.02(+0.09%) |
Aug 03, 2016 | 25.86 | 26.32 | 25.86 | 26.29 | 2,205,746 | +0.43(+1.67%) |
Aug 02, 2016 | 26.06 | 26.19 | 25.75 | 25.86 | 2,222,240 | -0.26(-0.98%) |
Aug 01, 2016 | 26.42 | 26.54 | 26.07 | 26.11 | 5,112,692 | -0.25(-0.94%) |
Jul 29, 2016 | 26.30 | 26.57 | 26.26 | 26.36 | 2,509,906 | -0.10(-0.38%) |
Jul 28, 2016 | 26.41 | 26.59 | 26.18 | 26.46 | 1,137,700 | +0.02(+0.06%) |
Jul 27, 2016 | 26.44 | 26.75 | 26.38 | 26.44 | 4,279,505 | -0.04(-0.16%) |
Jul 26, 2016 | 26.24 | 26.49 | 26.19 | 26.49 | 1,660,868 | +0.19(+0.72%) |
Jul 25, 2016 | 26.33 | 26.40 | 26.23 | 26.30 | 1,849,442 | -0.09(-0.35%) |
Jul 22, 2016 | 26.15 | 26.40 | 26.04 | 26.39 | 1,567,395 | +0.25(+0.97%) |
Jul 21, 2016 | 26.34 | 26.42 | 26.10 | 26.13 | 2,286,446 | -0.17(-0.65%) |
Jul 20, 2016 | 26.48 | 26.48 | 26.20 | 26.30 | 2,123,924 | -0.12(-0.44%) |
Jul 19, 2016 | 26.29 | 26.56 | 26.16 | 26.42 | 1,846,427 | +0.10(+0.38%) |
Jul 18, 2016 | 26.34 | 26.47 | 26.30 | 26.32 | 6,549,593 | -0.09(-0.34%) |
Jul 15, 2016 | 26.64 | 26.64 | 26.29 | 26.41 | 1,649,080 | +0.02(+0.09%) |
Jul 14, 2016 | 26.43 | 26.54 | 26.29 | 26.39 | 3,663,739 | +0.41(+1.59%) |
Jul 13, 2016 | 25.95 | 26.08 | 25.79 | 25.97 | 3,908,927 | -0.01(-0.03%) |
Jul 12, 2016 | 25.78 | 26.07 | 25.77 | 25.98 | 5,503,340 | +0.55(+2.15%) |
Jul 11, 2016 | 25.38 | 25.56 | 25.33 | 25.43 | 4,340,934 | +0.31(+1.25%) |
Jul 08, 2016 | 24.95 | 25.31 | 24.67 | 25.12 | 3,752,634 | +0.45(+1.81%) |
Jul 07, 2016 | 24.42 | 24.90 | 24.42 | 24.67 | 5,298,932 | +0.24(+0.98%) |
Jul 06, 2016 | 23.99 | 24.45 | 23.78 | 24.43 | 5,185,106 | +0.19(+0.79%) |
Jul 05, 2016 | 24.68 | 24.71 | 24.05 | 24.24 | 6,128,303 | -0.75(-3.01%) |
Jul 01, 2016 | 25.11 | 25.00 | 25.00 | 25.00 | 4,046,911 | -0.25(-0.98%) |
Jun 30, 2016 | 24.97 | 25.27 | 24.69 | 25.24 | 5,259,159 | +0.49(+1.97%) |
Jun 29, 2016 | 24.47 | 24.76 | 24.27 | 24.76 | 7,074,315 | +0.64(+2.64%) |
Jun 28, 2016 | 23.77 | 24.15 | 23.60 | 24.12 | 13,388,515 | +0.77(+3.30%) |
Jun 27, 2016 | 24.29 | 24.43 | 23.20 | 23.35 | 10,974,966 | -1.39(-5.62%) |
Jun 24, 2016 | 24.93 | 25.48 | 24.72 | 24.74 | 7,169,886 | -1.93(-7.24%) |
Jun 23, 2016 | 26.34 | 26.71 | 26.25 | 26.67 | 4,249,278 | +0.77(+2.97%) |
Jun 22, 2016 | 25.98 | 26.25 | 25.87 | 25.90 | 2,749,604 | -0.02(-0.06%) |
Jun 21, 2016 | 25.90 | 25.96 | 25.60 | 25.91 | 2,559,926 | +0.10(+0.38%) |
Jun 20, 2016 | 26.15 | 26.40 | 25.79 | 25.82 | 3,922,534 | +0.20(+0.78%) |
Jun 17, 2016 | 25.62 | 25.80 | 25.40 | 25.62 | 3,883,677 | +0.18(+0.70%) |
Jun 16, 2016 | 25.45 | 25.54 | 25.12 | 25.44 | 4,088,295 | -0.35(-1.34%) |
Jun 15, 2016 | 25.68 | 26.19 | 25.61 | 25.78 | 3,184,342 | +0.14(+0.55%) |
Jun 14, 2016 | 26.09 | 26.35 | 25.49 | 25.64 | 3,788,195 | -0.59(-2.23%) |
Jun 13, 2016 | 26.38 | 26.68 | 26.20 | 26.23 | 3,608,131 | -0.35(-1.30%) |
Jun 10, 2016 | 26.48 | 26.75 | 26.47 | 26.58 | 3,883,108 | -0.44(-1.62%) |
Jun 09, 2016 | 27.14 | 27.20 | 26.77 | 27.01 | 4,247,711 | -0.38(-1.38%) |
Jun 08, 2016 | 27.25 | 27.47 | 27.25 | 27.39 | 1,524,518 | +0.06(+0.21%) |
Jun 07, 2016 | 27.47 | 27.54 | 27.32 | 27.33 | 2,194,937 | -0.18(-0.66%) |
Jun 06, 2016 | 27.16 | 27.66 | 27.16 | 27.51 | 6,714,574 | +0.36(+1.34%) |
Jun 03, 2016 | 27.19 | 27.19 | 26.51 | 27.15 | 10,481,296 | -0.58(-2.08%) |
Jun 02, 2016 | 27.46 | 27.73 | 27.39 | 27.73 | 1,582,524 | +0.10(+0.36%) |