Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.49 | 29.55 | 29.18 | 29.38 | 2,552,490 | -0.16(-0.54%) |
Aug 30, 2016 | 29.34 | 29.57 | 29.32 | 29.53 | 2,081,579 | +0.14(+0.47%) |
Aug 29, 2016 | 29.04 | 29.41 | 29.01 | 29.40 | 2,624,777 | +0.34(+1.18%) |
Aug 26, 2016 | 29.27 | 29.52 | 28.98 | 29.05 | 2,433,670 | -0.25(-0.85%) |
Aug 25, 2016 | 29.39 | 29.41 | 29.13 | 29.30 | 2,140,045 | -0.04(-0.13%) |
Aug 24, 2016 | 29.24 | 29.39 | 28.49 | 29.34 | 2,079,400 | +0.19(+0.66%) |
Aug 23, 2016 | 29.12 | 29.35 | 29.11 | 29.15 | 2,383,545 | +0.22(+0.77%) |
Aug 22, 2016 | 28.97 | 28.98 | 28.80 | 28.93 | 1,949,406 | -0.16(-0.54%) |
Aug 19, 2016 | 29.14 | 29.16 | 28.89 | 29.09 | 2,124,409 | -0.19(-0.65%) |
Aug 18, 2016 | 29.23 | 29.32 | 29.17 | 29.28 | 1,512,730 | +0.09(+0.32%) |
Aug 17, 2016 | 29.15 | 29.24 | 29.04 | 29.18 | 2,430,653 | +0.02(+0.07%) |
Aug 16, 2016 | 29.24 | 29.27 | 29.10 | 29.17 | 2,390,230 | +0.03(+0.11%) |
Aug 15, 2016 | 29.11 | 29.22 | 29.08 | 29.13 | 1,223,680 | +0.11(+0.36%) |
Aug 12, 2016 | 29.12 | 29.18 | 28.91 | 29.03 | 1,569,397 | -0.06(-0.20%) |
Aug 11, 2016 | 28.97 | 29.17 | 28.96 | 29.09 | 1,396,381 | +0.24(+0.84%) |
Aug 10, 2016 | 28.95 | 28.98 | 28.78 | 28.84 | 1,231,318 | +0.08(+0.27%) |
Aug 09, 2016 | 28.59 | 28.83 | 28.59 | 28.76 | 1,208,142 | +0.20(+0.69%) |
Aug 08, 2016 | 28.49 | 28.61 | 28.45 | 28.57 | 1,548,677 | +0.12(+0.42%) |
Aug 05, 2016 | 28.35 | 28.47 | 28.16 | 28.45 | 1,919,695 | +0.09(+0.30%) |
Aug 04, 2016 | 28.34 | 28.48 | 28.16 | 28.36 | 2,681,485 | +0.04(+0.14%) |
Aug 03, 2016 | 28.27 | 28.39 | 28.21 | 28.32 | 1,606,421 | +0.08(+0.28%) |
Aug 02, 2016 | 28.64 | 28.70 | 28.18 | 28.24 | 2,034,385 | -0.26(-0.92%) |
Aug 01, 2016 | 28.66 | 28.66 | 28.43 | 28.51 | 1,579,021 | -0.19(-0.67%) |
Jul 29, 2016 | 28.61 | 28.89 | 28.52 | 28.70 | 1,594,325 | +0.18(+0.62%) |
Jul 28, 2016 | 28.54 | 28.67 | 28.35 | 28.52 | 1,353,231 | +0.03(+0.12%) |
Jul 27, 2016 | 28.65 | 28.71 | 28.32 | 28.49 | 2,225,273 | -0.14(-0.48%) |
Jul 26, 2016 | 28.49 | 28.70 | 28.43 | 28.62 | 1,554,043 | +0.16(+0.58%) |
Jul 25, 2016 | 28.51 | 28.56 | 28.36 | 28.46 | 1,179,527 | -0.16(-0.55%) |
Jul 22, 2016 | 28.72 | 28.78 | 28.48 | 28.62 | 1,439,055 | -0.05(-0.18%) |
Jul 21, 2016 | 28.71 | 28.87 | 28.64 | 28.67 | 1,377,231 | -0.09(-0.32%) |
Jul 20, 2016 | 28.66 | 28.79 | 28.56 | 28.76 | 1,479,562 | +0.09(+0.30%) |
Jul 19, 2016 | 28.62 | 28.70 | 28.50 | 28.68 | 1,901,137 | -0.09(-0.32%) |
Jul 18, 2016 | 28.79 | 28.86 | 28.66 | 28.77 | 1,340,297 | -0.09(-0.30%) |
Jul 15, 2016 | 28.93 | 28.95 | 28.74 | 28.86 | 1,780,576 | +0.03(+0.11%) |
Jul 14, 2016 | 28.93 | 29.04 | 28.82 | 28.82 | 1,972,646 | +0.19(+0.67%) |
Jul 13, 2016 | 28.46 | 28.72 | 28.37 | 28.63 | 2,174,686 | +0.18(+0.63%) |
Jul 12, 2016 | 28.25 | 28.56 | 28.22 | 28.45 | 2,397,663 | +0.57(+2.06%) |
Jul 11, 2016 | 28.01 | 28.10 | 27.87 | 27.88 | 2,535,575 | +0.07(+0.24%) |
Jul 08, 2016 | 27.99 | 28.09 | 27.80 | 27.81 | 2,321,188 | +0.03(+0.12%) |
Jul 07, 2016 | 28.02 | 28.16 | 27.66 | 27.78 | 1,883,176 | -0.07(-0.26%) |
Jul 06, 2016 | 27.94 | 27.99 | 27.49 | 27.85 | 2,573,336 | -0.13(-0.45%) |
Jul 05, 2016 | 28.10 | 28.20 | 27.92 | 27.98 | 3,097,386 | +0.03(+0.12%) |
Jul 01, 2016 | 27.91 | 27.95 | 27.95 | 27.95 | 1,414,264 | +0.03(+0.12%) |
Jun 30, 2016 | 27.99 | 27.99 | 27.67 | 27.91 | 3,260,106 | +0.08(+0.28%) |
Jun 29, 2016 | 27.93 | 27.99 | 27.71 | 27.84 | 2,739,243 | +0.23(+0.85%) |
Jun 28, 2016 | 27.59 | 27.66 | 27.35 | 27.60 | 2,811,813 | +0.50(+1.85%) |
Jun 27, 2016 | 27.32 | 27.44 | 26.89 | 27.10 | 3,473,864 | -0.53(-1.93%) |
Jun 24, 2016 | 27.56 | 28.06 | 27.38 | 27.63 | 4,543,814 | -1.24(-4.28%) |
Jun 23, 2016 | 28.81 | 29.00 | 28.77 | 28.87 | 1,881,968 | +0.43(+1.51%) |
Jun 22, 2016 | 28.74 | 28.93 | 28.43 | 28.44 | 2,664,956 | -0.18(-0.61%) |
Jun 21, 2016 | 28.55 | 28.77 | 28.38 | 28.62 | 2,038,530 | +0.23(+0.80%) |
Jun 20, 2016 | 28.62 | 28.71 | 28.38 | 28.39 | 2,386,272 | +0.25(+0.90%) |
Jun 17, 2016 | 28.16 | 28.32 | 28.02 | 28.14 | 2,508,793 | +0.14(+0.51%) |
Jun 16, 2016 | 27.65 | 28.08 | 27.36 | 27.99 | 3,132,712 | +0.03(+0.09%) |
Jun 15, 2016 | 28.29 | 28.29 | 27.96 | 27.97 | 2,489,794 | -0.29(-1.04%) |
Jun 14, 2016 | 28.58 | 28.65 | 28.19 | 28.26 | 2,681,222 | -0.46(-1.58%) |
Jun 13, 2016 | 28.69 | 28.90 | 28.62 | 28.71 | 2,030,951 | -0.22(-0.76%) |
Jun 10, 2016 | 29.11 | 29.18 | 28.82 | 28.94 | 2,742,963 | -0.32(-1.09%) |
Jun 09, 2016 | 29.24 | 29.30 | 29.12 | 29.25 | 1,965,901 | -0.23(-0.77%) |
Jun 08, 2016 | 29.66 | 29.74 | 29.39 | 29.48 | 2,101,508 | +0.08(+0.29%) |
Jun 07, 2016 | 29.25 | 29.49 | 29.23 | 29.40 | 2,837,931 | +0.27(+0.94%) |
Jun 06, 2016 | 28.85 | 29.21 | 28.85 | 29.12 | 2,043,304 | +0.36(+1.24%) |
Jun 03, 2016 | 28.81 | 28.87 | 28.57 | 28.77 | 2,659,364 | +0.21(+0.73%) |
Jun 02, 2016 | 28.41 | 28.66 | 28.30 | 28.56 | 2,261,912 | +0.01(+0.02%) |