Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.58 | 31.92 | 31.45 | 31.78 | 4,298,713 | +0.06(+0.20%) |
Aug 30, 2016 | 31.79 | 31.88 | 31.58 | 31.72 | 3,008,153 | -0.04(-0.14%) |
Aug 29, 2016 | 31.65 | 31.93 | 31.65 | 31.76 | 2,709,693 | +0.21(+0.68%) |
Aug 26, 2016 | 31.70 | 31.83 | 31.37 | 31.55 | 2,135,786 | -0.04(-0.11%) |
Aug 25, 2016 | 31.60 | 31.63 | 31.46 | 31.58 | 1,851,542 | -0.02(-0.06%) |
Aug 24, 2016 | 31.91 | 31.98 | 31.49 | 31.60 | 3,022,772 | -0.39(-1.20%) |
Aug 23, 2016 | 31.82 | 32.23 | 31.76 | 31.99 | 3,499,174 | +0.30(+0.93%) |
Aug 22, 2016 | 31.52 | 31.71 | 31.33 | 31.69 | 3,125,152 | +0.16(+0.51%) |
Aug 19, 2016 | 31.41 | 31.67 | 31.37 | 31.53 | 3,408,206 | -0.01(-0.03%) |
Aug 18, 2016 | 31.77 | 31.77 | 31.54 | 31.54 | 3,696,511 | -0.23(-0.73%) |
Aug 17, 2016 | 31.73 | 31.84 | 31.42 | 31.77 | 3,838,965 | -0.04(-0.11%) |
Aug 16, 2016 | 32.28 | 32.35 | 31.79 | 31.81 | 3,080,229 | -0.57(-1.77%) |
Aug 15, 2016 | 32.37 | 32.61 | 32.32 | 32.38 | 2,154,077 | +0.07(+0.22%) |
Aug 12, 2016 | 32.31 | 32.42 | 32.05 | 32.31 | 2,595,299 | -0.10(-0.30%) |
Aug 11, 2016 | 32.52 | 32.70 | 32.32 | 32.41 | 3,274,246 | -0.10(-0.30%) |
Aug 10, 2016 | 32.51 | 32.60 | 32.31 | 32.51 | 2,230,480 | +0.05(+0.17%) |
Aug 09, 2016 | 32.75 | 32.77 | 32.35 | 32.45 | 2,878,473 | -0.22(-0.69%) |
Aug 08, 2016 | 32.82 | 32.87 | 32.59 | 32.68 | 2,809,986 | -0.17(-0.52%) |
Aug 05, 2016 | 32.70 | 32.92 | 32.59 | 32.85 | 2,288,970 | +0.35(+1.07%) |
Aug 04, 2016 | 32.76 | 32.80 | 32.36 | 32.50 | 3,105,444 | -0.25(-0.77%) |
Aug 03, 2016 | 32.59 | 32.77 | 32.40 | 32.75 | 2,799,587 | +0.20(+0.61%) |
Aug 02, 2016 | 32.51 | 32.60 | 32.33 | 32.55 | 3,252,929 | -0.02(-0.05%) |
Aug 01, 2016 | 32.72 | 32.80 | 32.41 | 32.57 | 4,139,402 | -0.11(-0.33%) |
Jul 29, 2016 | 32.98 | 33.02 | 32.57 | 32.68 | 6,616,890 | -0.35(-1.06%) |
Jul 28, 2016 | 32.63 | 33.48 | 32.51 | 33.02 | 7,513,026 | +0.39(+1.18%) |
Jul 27, 2016 | 32.27 | 32.82 | 32.20 | 32.64 | 8,980,909 | +0.53(+1.65%) |
Jul 26, 2016 | 31.49 | 32.16 | 31.30 | 32.11 | 10,460,906 | +1.45(+4.73%) |
Jul 25, 2016 | 30.29 | 30.71 | 30.21 | 30.66 | 6,213,625 | +0.39(+1.30%) |
Jul 22, 2016 | 29.87 | 30.49 | 29.65 | 30.27 | 8,615,306 | +0.39(+1.32%) |
Jul 21, 2016 | 30.75 | 30.79 | 29.83 | 29.87 | 9,517,937 | -0.88(-2.85%) |
Jul 20, 2016 | 30.43 | 30.87 | 30.30 | 30.75 | 2,986,176 | +0.48(+1.60%) |
Jul 19, 2016 | 30.30 | 30.45 | 30.16 | 30.27 | 3,406,899 | -0.10(-0.32%) |
Jul 18, 2016 | 30.62 | 30.64 | 30.27 | 30.36 | 3,729,423 | -0.16(-0.53%) |
Jul 15, 2016 | 30.53 | 30.61 | 30.35 | 30.53 | 3,597,500 | +0.05(+0.18%) |
Jul 14, 2016 | 30.50 | 30.67 | 30.40 | 30.47 | 5,582,775 | +0.24(+0.80%) |
Jul 13, 2016 | 29.94 | 30.47 | 29.91 | 30.23 | 6,811,271 | +0.31(+1.05%) |
Jul 12, 2016 | 29.53 | 30.02 | 29.48 | 29.92 | 4,604,336 | +0.54(+1.83%) |
Jul 11, 2016 | 28.91 | 29.49 | 28.91 | 29.38 | 4,756,255 | +0.52(+1.80%) |
Jul 08, 2016 | 28.21 | 28.93 | 27.95 | 28.86 | 4,944,529 | +0.91(+3.27%) |
Jul 07, 2016 | 27.78 | 27.97 | 27.72 | 27.95 | 3,145,942 | +0.25(+0.91%) |
Jul 06, 2016 | 27.21 | 27.70 | 27.15 | 27.70 | 3,146,058 | +0.42(+1.53%) |
Jul 05, 2016 | 27.53 | 27.63 | 27.06 | 27.28 | 3,132,383 | -0.45(-1.61%) |
Jul 01, 2016 | 27.66 | 27.73 | 27.73 | 27.73 | 3,443,651 | +0.10(+0.36%) |
Jun 30, 2016 | 27.23 | 27.81 | 27.02 | 27.63 | 4,917,611 | +0.42(+1.54%) |
Jun 29, 2016 | 26.96 | 27.32 | 26.89 | 27.21 | 4,402,511 | +0.49(+1.84%) |
Jun 28, 2016 | 26.40 | 26.79 | 26.26 | 26.72 | 5,600,228 | +0.57(+2.19%) |
Jun 27, 2016 | 26.58 | 26.68 | 25.99 | 26.14 | 6,240,353 | -0.80(-2.98%) |
Jun 24, 2016 | 26.88 | 27.30 | 26.77 | 26.95 | 11,380,437 | -1.16(-4.13%) |
Jun 23, 2016 | 28.15 | 28.31 | 27.89 | 28.11 | 3,665,578 | +0.24(+0.87%) |
Jun 22, 2016 | 28.00 | 28.33 | 27.84 | 27.87 | 3,027,393 | -0.13(-0.48%) |
Jun 21, 2016 | 28.08 | 28.14 | 27.91 | 28.00 | 2,314,049 | -0.01(-0.03%) |
Jun 20, 2016 | 27.90 | 28.37 | 27.88 | 28.01 | 3,401,975 | +0.43(+1.55%) |
Jun 17, 2016 | 27.45 | 27.66 | 27.22 | 27.58 | 5,012,931 | +0.20(+0.72%) |
Jun 16, 2016 | 26.85 | 27.46 | 26.64 | 27.39 | 5,891,072 | +0.43(+1.59%) |
Jun 15, 2016 | 27.24 | 27.30 | 26.92 | 26.96 | 5,031,841 | -0.20(-0.72%) |
Jun 14, 2016 | 27.42 | 27.62 | 26.86 | 27.15 | 5,251,882 | -0.39(-1.43%) |
Jun 13, 2016 | 27.71 | 27.85 | 27.53 | 27.55 | 3,761,318 | -0.35(-1.25%) |
Jun 10, 2016 | 28.19 | 28.19 | 27.75 | 27.89 | 2,904,334 | -0.54(-1.88%) |
Jun 09, 2016 | 28.31 | 28.48 | 28.09 | 28.43 | 1,956,238 | -0.15(-0.53%) |
Jun 08, 2016 | 28.52 | 28.69 | 28.39 | 28.58 | 3,544,097 | +0.07(+0.25%) |
Jun 07, 2016 | 28.23 | 28.71 | 28.11 | 28.51 | 3,898,014 | +0.31(+1.11%) |
Jun 06, 2016 | 28.61 | 28.73 | 28.04 | 28.20 | 3,925,152 | -0.40(-1.40%) |
Jun 03, 2016 | 28.69 | 28.69 | 28.35 | 28.60 | 2,819,398 | -0.09(-0.31%) |
Jun 02, 2016 | 28.92 | 28.95 | 28.52 | 28.69 | 3,406,059 | -0.36(-1.23%) |