Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.35 | 32.44 | 32.00 | 32.15 | 2,272,646 | -0.35(-1.09%) |
Aug 30, 2016 | 32.39 | 32.54 | 32.23 | 32.51 | 3,104,550 | +0.12(+0.36%) |
Aug 29, 2016 | 32.16 | 32.52 | 31.97 | 32.39 | 2,120,523 | +0.23(+0.72%) |
Aug 26, 2016 | 32.29 | 32.64 | 32.02 | 32.16 | 2,213,258 | -0.04(-0.13%) |
Aug 25, 2016 | 32.08 | 32.20 | 31.98 | 32.20 | 1,583,077 | +0.10(+0.30%) |
Aug 24, 2016 | 32.17 | 32.33 | 32.05 | 32.10 | 2,227,826 | -0.15(-0.45%) |
Aug 23, 2016 | 32.30 | 32.50 | 32.24 | 32.25 | 2,126,794 | +0.06(+0.18%) |
Aug 22, 2016 | 32.04 | 32.31 | 32.00 | 32.19 | 3,146,510 | -0.01(-0.02%) |
Aug 19, 2016 | 31.94 | 32.22 | 31.86 | 32.19 | 4,556,399 | +0.20(+0.64%) |
Aug 18, 2016 | 31.83 | 31.99 | 31.70 | 31.99 | 2,943,192 | +0.25(+0.78%) |
Aug 17, 2016 | 31.66 | 31.77 | 31.05 | 31.74 | 2,887,124 | +0.11(+0.34%) |
Aug 16, 2016 | 31.48 | 31.80 | 31.39 | 31.64 | 4,900,550 | +0.03(+0.09%) |
Aug 15, 2016 | 30.97 | 31.67 | 30.97 | 31.61 | 4,267,169 | +0.60(+1.94%) |
Aug 12, 2016 | 30.98 | 31.19 | 30.93 | 31.01 | 2,219,907 | -0.10(-0.33%) |
Aug 11, 2016 | 31.16 | 31.26 | 30.79 | 31.11 | 1,786,643 | +0.10(+0.31%) |
Aug 10, 2016 | 31.13 | 31.26 | 30.90 | 31.01 | 2,547,212 | -0.03(-0.10%) |
Aug 09, 2016 | 31.19 | 31.39 | 30.89 | 31.04 | 2,503,548 | -0.10(-0.31%) |
Aug 08, 2016 | 31.18 | 31.37 | 31.06 | 31.14 | 2,095,466 | +0.09(+0.28%) |
Aug 05, 2016 | 30.84 | 31.12 | 30.82 | 31.05 | 3,152,806 | +0.33(+1.06%) |
Aug 04, 2016 | 30.96 | 31.10 | 30.60 | 30.73 | 4,448,045 | -0.21(-0.69%) |
Aug 03, 2016 | 30.79 | 31.10 | 30.56 | 30.94 | 4,342,263 | -0.04(-0.12%) |
Aug 02, 2016 | 31.30 | 31.40 | 30.92 | 30.98 | 4,844,155 | -0.39(-1.23%) |
Aug 01, 2016 | 31.53 | 31.67 | 31.15 | 31.37 | 3,622,772 | -0.23(-0.73%) |
Jul 29, 2016 | 31.38 | 31.70 | 30.75 | 31.60 | 4,674,494 | +0.24(+0.75%) |
Jul 28, 2016 | 31.56 | 31.63 | 31.00 | 31.36 | 5,034,089 | -0.29(-0.93%) |
Jul 27, 2016 | 31.46 | 31.93 | 31.27 | 31.66 | 6,744,690 | +0.39(+1.23%) |
Jul 26, 2016 | 30.11 | 31.36 | 30.08 | 31.27 | 9,451,347 | +1.31(+4.38%) |
Jul 25, 2016 | 29.39 | 29.96 | 29.29 | 29.96 | 7,388,529 | +0.49(+1.65%) |
Jul 22, 2016 | 29.46 | 29.50 | 28.98 | 29.47 | 3,089,676 | +0.16(+0.53%) |
Jul 21, 2016 | 29.37 | 29.75 | 28.93 | 29.31 | 4,295,546 | -0.14(-0.47%) |
Jul 20, 2016 | 28.84 | 29.61 | 28.80 | 29.45 | 5,363,533 | +0.71(+2.46%) |
Jul 19, 2016 | 28.56 | 29.20 | 28.51 | 28.75 | 4,436,278 | -0.48(-1.63%) |
Jul 18, 2016 | 28.81 | 29.32 | 28.63 | 29.22 | 4,520,735 | +0.39(+1.36%) |
Jul 15, 2016 | 29.15 | 29.16 | 28.77 | 28.83 | 3,794,426 | -0.14(-0.48%) |
Jul 14, 2016 | 29.27 | 29.47 | 28.97 | 28.97 | 3,388,738 | +0.09(+0.32%) |
Jul 13, 2016 | 29.18 | 29.19 | 28.75 | 28.88 | 3,122,940 | -0.13(-0.44%) |
Jul 12, 2016 | 28.70 | 29.07 | 28.43 | 29.01 | 4,800,663 | +0.61(+2.15%) |
Jul 11, 2016 | 27.95 | 28.47 | 27.94 | 28.40 | 3,806,919 | +0.47(+1.69%) |
Jul 08, 2016 | 27.56 | 28.02 | 27.19 | 27.93 | 6,435,123 | +0.73(+2.70%) |
Jul 07, 2016 | 27.22 | 27.43 | 26.89 | 27.19 | 4,238,338 | +0.14(+0.53%) |
Jul 05, 2016 | 27.68 | 27.68 | 26.77 | 27.05 | 3,061,449 | -0.73(-2.62%) |
Jul 01, 2016 | 27.80 | 27.78 | 27.78 | 27.78 | 3,276,793 | -0.02(-0.06%) |
Jun 30, 2016 | 27.30 | 27.79 | 27.00 | 27.79 | 5,728,305 | +0.66(+2.43%) |
Jun 29, 2016 | 26.97 | 27.32 | 26.80 | 27.13 | 4,375,380 | +0.43(+1.63%) |
Jun 28, 2016 | 26.25 | 26.70 | 26.11 | 26.70 | 6,498,087 | +0.51(+1.94%) |
Jun 27, 2016 | 27.29 | 27.48 | 25.81 | 26.19 | 12,037,081 | -1.66(-5.95%) |
Jun 24, 2016 | 28.37 | 28.86 | 27.76 | 27.85 | 18,025,300 | -2.35(-7.77%) |
Jun 23, 2016 | 29.76 | 30.20 | 29.57 | 30.19 | 2,947,807 | +0.81(+2.75%) |
Jun 22, 2016 | 29.26 | 29.61 | 29.16 | 29.38 | 3,087,669 | +0.14(+0.48%) |
Jun 21, 2016 | 29.19 | 29.29 | 28.90 | 29.24 | 3,673,593 | -0.19(-0.64%) |
Jun 20, 2016 | 29.53 | 29.89 | 29.43 | 29.43 | 3,001,928 | +0.30(+1.03%) |
Jun 17, 2016 | 29.09 | 29.50 | 28.98 | 29.13 | 6,499,401 | +0.09(+0.30%) |
Jun 16, 2016 | 28.66 | 29.14 | 28.35 | 29.05 | 2,961,904 | +0.18(+0.63%) |
Jun 15, 2016 | 29.01 | 29.25 | 28.82 | 28.86 | 3,358,402 | -0.13(-0.44%) |
Jun 14, 2016 | 29.09 | 29.16 | 28.72 | 28.99 | 3,593,475 | -0.24(-0.81%) |
Jun 13, 2016 | 29.36 | 29.68 | 29.14 | 29.23 | 3,041,659 | -0.18(-0.62%) |
Jun 10, 2016 | 29.66 | 29.81 | 29.14 | 29.41 | 3,254,835 | -0.61(-2.02%) |
Jun 09, 2016 | 30.26 | 30.26 | 29.88 | 30.02 | 1,869,117 | -0.47(-1.55%) |
Jun 08, 2016 | 30.23 | 30.78 | 30.18 | 30.49 | 3,182,533 | +0.39(+1.28%) |
Jun 07, 2016 | 29.91 | 30.38 | 29.91 | 30.10 | 3,713,519 | +0.22(+0.75%) |
Jun 06, 2016 | 29.47 | 29.96 | 29.39 | 29.88 | 3,736,189 | +0.46(+1.57%) |
Jun 03, 2016 | 29.68 | 29.81 | 29.21 | 29.42 | 5,597,525 | -0.72(-2.40%) |
Jun 02, 2016 | 29.79 | 30.14 | 29.70 | 30.14 | 2,870,407 | +0.31(+1.04%) |