Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.56 | 28.69 | 28.48 | 28.62 | 19,000,226 | +0.03(+0.11%) |
Aug 30, 2016 | 28.75 | 28.76 | 28.45 | 28.58 | 16,753,853 | -0.13(-0.44%) |
Aug 29, 2016 | 28.63 | 28.81 | 28.52 | 28.71 | 21,871,098 | +0.24(+0.83%) |
Aug 26, 2016 | 28.79 | 28.99 | 28.38 | 28.47 | 27,622,326 | -0.37(-1.29%) |
Aug 25, 2016 | 28.73 | 28.87 | 28.61 | 28.85 | 15,872,813 | +0.12(+0.42%) |
Aug 24, 2016 | 28.74 | 28.83 | 28.53 | 28.73 | 16,276,317 | -0.05(-0.19%) |
Aug 23, 2016 | 28.79 | 28.88 | 28.69 | 28.78 | 14,217,862 | +0.04(+0.15%) |
Aug 22, 2016 | 28.75 | 28.79 | 28.53 | 28.74 | 14,965,224 | +0.05(+0.19%) |
Aug 19, 2016 | 28.92 | 28.93 | 28.52 | 28.68 | 21,927,320 | -0.23(-0.79%) |
Aug 18, 2016 | 28.96 | 29.02 | 28.72 | 28.91 | 20,489,608 | -0.16(-0.56%) |
Aug 17, 2016 | 28.93 | 29.08 | 28.64 | 29.08 | 23,644,632 | +0.22(+0.78%) |
Aug 16, 2016 | 29.26 | 29.26 | 28.84 | 28.85 | 25,478,398 | -0.46(-1.59%) |
Aug 15, 2016 | 29.34 | 29.45 | 29.27 | 29.32 | 15,087,970 | -0.02(-0.07%) |
Aug 12, 2016 | 29.51 | 29.52 | 29.27 | 29.34 | 13,998,239 | -0.11(-0.39%) |
Aug 11, 2016 | 29.43 | 29.52 | 29.39 | 29.45 | 14,308,855 | +0.03(+0.09%) |
Aug 10, 2016 | 29.43 | 29.52 | 29.31 | 29.43 | 16,229,584 | +0.08(+0.28%) |
Aug 09, 2016 | 29.31 | 29.41 | 29.16 | 29.34 | 14,457,737 | +0.04(+0.13%) |
Aug 08, 2016 | 29.33 | 29.39 | 29.20 | 29.31 | 17,975,144 | -0.03(-0.09%) |
Aug 05, 2016 | 29.50 | 29.52 | 29.16 | 29.33 | 24,613,888 | -0.16(-0.54%) |
Aug 04, 2016 | 29.53 | 29.61 | 29.43 | 29.49 | 20,681,334 | +0.02(+0.06%) |
Aug 03, 2016 | 29.62 | 29.64 | 29.33 | 29.48 | 19,071,654 | -0.05(-0.19%) |
Aug 02, 2016 | 29.78 | 29.85 | 29.38 | 29.53 | 33,698,748 | -0.27(-0.92%) |
Aug 01, 2016 | 30.39 | 30.52 | 29.73 | 29.80 | 31,881,520 | -0.50(-1.64%) |
Jul 29, 2016 | 30.07 | 30.47 | 30.06 | 30.30 | 28,360,412 | +0.30(+1.00%) |
Jul 28, 2016 | 30.19 | 30.19 | 29.88 | 30.00 | 19,515,802 | -0.25(-0.83%) |
Jul 27, 2016 | 30.05 | 30.32 | 29.77 | 30.25 | 31,223,070 | +0.28(+0.93%) |
Jul 26, 2016 | 30.54 | 30.76 | 29.91 | 29.97 | 34,291,420 | -0.58(-1.90%) |
Jul 25, 2016 | 30.68 | 30.68 | 30.43 | 30.55 | 19,836,856 | -0.13(-0.41%) |
Jul 22, 2016 | 30.32 | 30.73 | 30.29 | 30.68 | 20,066,142 | +0.40(+1.32%) |
Jul 21, 2016 | 30.37 | 30.44 | 30.21 | 30.28 | 18,202,322 | -0.14(-0.45%) |
Jul 20, 2016 | 30.39 | 30.44 | 30.25 | 30.42 | 21,959,656 | -0.04(-0.14%) |
Jul 19, 2016 | 30.60 | 30.62 | 30.38 | 30.46 | 18,780,440 | -0.13(-0.41%) |
Jul 18, 2016 | 30.55 | 30.62 | 30.49 | 30.59 | 17,597,620 | +0.05(+0.16%) |
Jul 15, 2016 | 30.65 | 30.67 | 30.40 | 30.54 | 25,509,116 | +0.00(+0.00%) |
Jul 14, 2016 | 30.42 | 30.68 | 30.42 | 30.54 | 20,295,306 | -0.09(-0.29%) |
Jul 13, 2016 | 30.39 | 30.65 | 30.28 | 30.62 | 20,856,904 | +0.29(+0.96%) |
Jul 12, 2016 | 30.49 | 30.60 | 30.28 | 30.33 | 27,242,466 | -0.25(-0.82%) |
Jul 11, 2016 | 30.49 | 30.62 | 30.30 | 30.59 | 22,738,462 | +0.02(+0.05%) |
Jul 08, 2016 | 30.29 | 30.64 | 30.28 | 30.57 | 29,159,958 | +0.28(+0.94%) |
Jul 07, 2016 | 30.68 | 30.70 | 30.13 | 30.28 | 24,821,718 | -0.48(-1.56%) |
Jul 06, 2016 | 30.74 | 30.80 | 30.32 | 30.77 | 28,820,398 | +0.47(+1.55%) |
Jul 05, 2016 | 30.18 | 30.52 | 30.18 | 30.30 | 38,631,124 | +0.16(+0.53%) |
Jul 01, 2016 | 29.93 | 30.13 | 30.13 | 30.13 | 30,027,434 | +0.21(+0.70%) |
Jun 30, 2016 | 29.62 | 29.97 | 29.36 | 29.93 | 41,314,188 | +0.42(+1.42%) |
Jun 29, 2016 | 29.38 | 29.64 | 29.38 | 29.51 | 33,928,348 | +0.13(+0.44%) |
Jun 28, 2016 | 29.35 | 29.47 | 29.12 | 29.38 | 33,177,686 | +0.04(+0.15%) |
Jun 27, 2016 | 28.97 | 29.41 | 28.88 | 29.34 | 42,134,724 | +0.17(+0.57%) |
Jun 24, 2016 | 29.19 | 29.59 | 29.01 | 29.17 | 81,808,336 | -0.13(-0.44%) |
Jun 23, 2016 | 29.15 | 29.30 | 29.05 | 29.30 | 23,007,052 | +0.34(+1.18%) |
Jun 22, 2016 | 29.06 | 29.15 | 28.93 | 28.96 | 24,181,174 | -0.04(-0.13%) |
Jun 21, 2016 | 28.88 | 29.20 | 28.64 | 28.99 | 22,191,612 | +0.18(+0.63%) |
Jun 20, 2016 | 28.94 | 29.04 | 28.63 | 28.81 | 26,764,668 | -0.01(-0.04%) |
Jun 17, 2016 | 28.63 | 28.82 | 28.41 | 28.82 | 35,147,508 | +0.17(+0.60%) |
Jun 16, 2016 | 28.32 | 28.66 | 28.17 | 28.65 | 22,228,670 | +0.33(+1.17%) |
Jun 15, 2016 | 28.39 | 28.52 | 28.28 | 28.32 | 19,198,726 | -0.08(-0.28%) |
Jun 14, 2016 | 28.07 | 28.46 | 28.04 | 28.40 | 20,030,852 | +0.23(+0.80%) |
Jun 13, 2016 | 28.14 | 28.31 | 27.99 | 28.17 | 23,272,250 | -0.05(-0.19%) |
Jun 10, 2016 | 27.79 | 28.31 | 27.72 | 28.23 | 29,162,996 | +0.39(+1.39%) |
Jun 09, 2016 | 27.67 | 27.87 | 27.53 | 27.84 | 18,268,910 | +0.23(+0.83%) |
Jun 08, 2016 | 27.61 | 27.71 | 27.46 | 27.61 | 19,678,584 | -0.12(-0.44%) |
Jun 07, 2016 | 27.12 | 27.86 | 27.12 | 27.73 | 28,382,768 | +0.56(+2.05%) |
Jun 06, 2016 | 27.36 | 27.38 | 27.14 | 27.18 | 18,800,328 | -0.11(-0.41%) |
Jun 03, 2016 | 27.21 | 27.33 | 27.12 | 27.29 | 17,727,748 | +0.08(+0.30%) |
Jun 02, 2016 | 27.05 | 27.21 | 26.86 | 27.21 | 16,273,012 | +0.18(+0.67%) |