Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.86 | 29.38 | 28.80 | 29.32 | 13,868,099 | +0.36(+1.23%) |
Aug 30, 2016 | 28.68 | 29.20 | 28.59 | 28.96 | 10,750,170 | +0.34(+1.18%) |
Aug 29, 2016 | 28.49 | 28.71 | 28.39 | 28.62 | 5,604,319 | +0.08(+0.29%) |
Aug 26, 2016 | 28.57 | 28.83 | 28.34 | 28.54 | 8,502,193 | -0.03(-0.10%) |
Aug 25, 2016 | 28.33 | 28.67 | 28.31 | 28.57 | 8,182,808 | +0.08(+0.29%) |
Aug 24, 2016 | 28.02 | 28.56 | 28.01 | 28.49 | 16,183,363 | +0.53(+1.89%) |
Aug 23, 2016 | 27.97 | 28.23 | 27.94 | 27.96 | 6,137,211 | +0.05(+0.16%) |
Aug 22, 2016 | 27.77 | 27.93 | 27.68 | 27.91 | 6,845,997 | -0.01(-0.03%) |
Aug 19, 2016 | 27.77 | 27.94 | 27.68 | 27.92 | 8,601,251 | +0.10(+0.36%) |
Aug 18, 2016 | 27.81 | 27.96 | 27.73 | 27.82 | 6,608,287 | -0.08(-0.29%) |
Aug 17, 2016 | 28.15 | 28.17 | 27.79 | 27.90 | 7,636,746 | -0.20(-0.71%) |
Aug 16, 2016 | 28.17 | 28.24 | 27.88 | 28.10 | 7,174,005 | -0.20(-0.71%) |
Aug 15, 2016 | 28.26 | 28.54 | 27.93 | 28.30 | 7,721,570 | +0.15(+0.52%) |
Aug 12, 2016 | 28.46 | 28.50 | 28.16 | 28.16 | 12,954,503 | -0.28(-0.99%) |
Aug 11, 2016 | 28.43 | 28.71 | 28.28 | 28.44 | 6,483,703 | +0.07(+0.26%) |
Aug 10, 2016 | 28.36 | 28.49 | 28.20 | 28.37 | 6,667,187 | +0.01(+0.03%) |
Aug 09, 2016 | 28.46 | 28.48 | 28.20 | 28.36 | 8,328,639 | -0.04(-0.13%) |
Aug 08, 2016 | 28.61 | 28.61 | 28.20 | 28.40 | 10,452,005 | -0.22(-0.76%) |
Aug 05, 2016 | 28.40 | 28.67 | 28.38 | 28.61 | 8,552,160 | +0.30(+1.06%) |
Aug 04, 2016 | 28.20 | 28.54 | 28.12 | 28.31 | 8,329,185 | +0.10(+0.36%) |
Aug 03, 2016 | 28.08 | 28.30 | 28.02 | 28.21 | 8,086,030 | +0.15(+0.52%) |
Aug 02, 2016 | 28.32 | 28.45 | 27.98 | 28.07 | 13,069,139 | -0.42(-1.47%) |
Aug 01, 2016 | 28.53 | 28.61 | 28.38 | 28.49 | 14,403,524 | +0.08(+0.29%) |
Jul 29, 2016 | 28.37 | 28.48 | 28.17 | 28.40 | 9,251,266 | -0.01(-0.03%) |
Jul 28, 2016 | 28.51 | 28.71 | 28.32 | 28.41 | 9,692,581 | -0.13(-0.45%) |
Jul 27, 2016 | 28.66 | 28.98 | 28.35 | 28.54 | 13,010,014 | -0.08(-0.29%) |
Jul 26, 2016 | 27.86 | 28.63 | 27.86 | 28.62 | 15,260,628 | +0.66(+2.35%) |
Jul 25, 2016 | 27.63 | 28.13 | 27.59 | 27.97 | 19,627,628 | +0.17(+0.62%) |
Jul 22, 2016 | 27.17 | 27.86 | 27.12 | 27.79 | 22,238,412 | +0.51(+1.87%) |
Jul 21, 2016 | 26.32 | 27.63 | 26.24 | 27.28 | 49,308,620 | +2.68(+10.89%) |
Jul 20, 2016 | 24.26 | 24.74 | 24.07 | 24.60 | 29,792,268 | +0.45(+1.85%) |
Jul 19, 2016 | 24.24 | 24.36 | 24.06 | 24.16 | 19,103,726 | +0.01(+0.04%) |
Jul 18, 2016 | 23.91 | 24.21 | 23.86 | 24.15 | 13,583,116 | +0.14(+0.57%) |
Jul 15, 2016 | 23.88 | 24.01 | 23.66 | 24.01 | 19,311,534 | +0.24(+1.00%) |
Jul 14, 2016 | 23.20 | 23.94 | 23.15 | 23.77 | 26,004,466 | +0.88(+3.82%) |
Jul 13, 2016 | 22.90 | 23.04 | 22.77 | 22.90 | 6,382,354 | -0.01(-0.04%) |
Jul 12, 2016 | 22.76 | 23.10 | 22.76 | 22.91 | 10,558,906 | +0.25(+1.09%) |
Jul 11, 2016 | 22.55 | 22.81 | 22.46 | 22.66 | 9,491,693 | +0.23(+1.02%) |
Jul 08, 2016 | 21.90 | 22.48 | 21.81 | 22.43 | 8,205,908 | +0.62(+2.84%) |
Jul 07, 2016 | 21.80 | 21.88 | 21.65 | 21.81 | 10,977,847 | +0.15(+0.72%) |
Jul 05, 2016 | 21.61 | 21.71 | 21.36 | 21.66 | 9,519,449 | -0.02(-0.08%) |
Jul 01, 2016 | 21.36 | 21.68 | 21.68 | 21.68 | 10,622,691 | +0.34(+1.58%) |
Jun 30, 2016 | 21.29 | 21.39 | 21.19 | 21.34 | 10,382,826 | +0.09(+0.43%) |
Jun 29, 2016 | 21.13 | 21.31 | 21.03 | 21.25 | 10,030,330 | +0.29(+1.39%) |
Jun 28, 2016 | 20.87 | 21.07 | 20.76 | 20.96 | 13,159,203 | +0.25(+1.19%) |
Jun 27, 2016 | 20.92 | 21.08 | 20.33 | 20.71 | 14,665,967 | -0.37(-1.77%) |
Jun 24, 2016 | 21.67 | 21.78 | 20.79 | 21.08 | 26,949,010 | -1.57(-6.92%) |
Jun 23, 2016 | 22.51 | 22.74 | 22.42 | 22.65 | 10,405,520 | +0.46(+2.10%) |
Jun 22, 2016 | 22.44 | 22.56 | 22.17 | 22.19 | 7,320,995 | -0.33(-1.46%) |
Jun 21, 2016 | 22.37 | 22.58 | 22.29 | 22.52 | 8,625,872 | +0.12(+0.53%) |
Jun 20, 2016 | 22.19 | 22.67 | 22.11 | 22.40 | 15,600,059 | +0.71(+3.28%) |
Jun 17, 2016 | 21.64 | 21.78 | 21.50 | 21.69 | 14,454,727 | -0.05(-0.25%) |
Jun 16, 2016 | 21.82 | 21.84 | 21.39 | 21.74 | 10,311,132 | -0.10(-0.46%) |
Jun 15, 2016 | 21.87 | 21.95 | 21.69 | 21.84 | 10,231,451 | +0.07(+0.33%) |
Jun 14, 2016 | 21.69 | 21.89 | 21.55 | 21.77 | 10,890,967 | -0.01(-0.04%) |
Jun 13, 2016 | 21.90 | 22.00 | 21.73 | 21.78 | 9,464,352 | -0.16(-0.75%) |
Jun 10, 2016 | 22.02 | 22.12 | 21.80 | 21.94 | 8,536,909 | -0.24(-1.07%) |
Jun 09, 2016 | 22.05 | 22.22 | 21.94 | 22.18 | 8,682,575 | +0.09(+0.41%) |
Jun 08, 2016 | 22.11 | 22.18 | 21.98 | 22.09 | 8,471,475 | -0.05(-0.21%) |
Jun 07, 2016 | 22.00 | 22.21 | 21.98 | 22.13 | 10,706,900 | +0.26(+1.21%) |
Jun 06, 2016 | 21.86 | 21.97 | 21.76 | 21.87 | 7,743,607 | +0.01(+0.04%) |
Jun 03, 2016 | 22.07 | 22.11 | 21.65 | 21.86 | 7,035,698 | -0.25(-1.11%) |
Jun 02, 2016 | 22.01 | 22.12 | 21.77 | 22.11 | 11,354,042 | +0.16(+0.75%) |