Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.22 | 30.57 | 29.63 | 29.87 | 6,337,096 | -0.37(-1.22%) |
Aug 30, 2016 | 30.46 | 30.40 | 30.08 | 30.24 | 4,433,714 | -0.22(-0.73%) |
Aug 29, 2016 | 30.11 | 30.61 | 30.05 | 30.46 | 4,523,853 | +0.48(+1.62%) |
Aug 26, 2016 | 30.03 | 30.49 | 29.84 | 29.97 | 4,595,453 | -0.09(-0.31%) |
Aug 25, 2016 | 30.08 | 30.49 | 29.84 | 30.07 | 3,371,209 | -0.20(-0.64%) |
Aug 24, 2016 | 30.34 | 30.52 | 30.20 | 30.26 | 3,068,353 | -0.03(-0.11%) |
Aug 23, 2016 | 30.09 | 30.58 | 30.08 | 30.30 | 4,095,335 | +0.51(+1.72%) |
Aug 22, 2016 | 30.58 | 30.69 | 29.45 | 29.79 | 6,023,180 | -0.78(-2.55%) |
Aug 19, 2016 | 30.68 | 30.88 | 30.24 | 30.57 | 4,922,539 | -0.22(-0.70%) |
Aug 18, 2016 | 30.41 | 30.83 | 30.41 | 30.78 | 5,623,516 | +0.41(+1.35%) |
Aug 17, 2016 | 30.82 | 31.17 | 30.22 | 30.37 | 8,137,882 | -0.64(-2.06%) |
Aug 16, 2016 | 30.78 | 31.42 | 30.66 | 31.01 | 7,773,352 | +0.05(+0.15%) |
Aug 15, 2016 | 30.43 | 31.18 | 30.30 | 30.96 | 7,979,949 | +0.72(+2.38%) |
Aug 12, 2016 | 29.98 | 30.92 | 29.59 | 30.24 | 16,889,302 | +0.50(+1.70%) |
Aug 11, 2016 | 28.85 | 30.28 | 28.47 | 29.74 | 34,172,980 | +4.14(+16.17%) |
Aug 10, 2016 | 25.55 | 26.58 | 25.53 | 25.60 | 13,834,106 | +0.23(+0.90%) |
Aug 09, 2016 | 26.35 | 26.35 | 25.20 | 25.37 | 8,705,121 | -1.12(-4.24%) |
Aug 08, 2016 | 26.23 | 26.73 | 26.19 | 26.49 | 3,979,214 | +0.05(+0.18%) |
Aug 05, 2016 | 26.37 | 26.67 | 26.20 | 26.45 | 3,721,929 | +0.30(+1.16%) |
Aug 04, 2016 | 25.99 | 26.39 | 25.69 | 26.14 | 3,768,469 | +0.09(+0.34%) |
Aug 03, 2016 | 24.89 | 26.10 | 24.00 | 26.06 | 7,623,396 | +0.57(+2.24%) |
Aug 02, 2016 | 27.50 | 27.55 | 25.41 | 25.49 | 8,093,865 | -2.20(-7.95%) |
Aug 01, 2016 | 27.91 | 28.09 | 27.63 | 27.69 | 4,087,002 | -0.30(-1.08%) |
Jul 29, 2016 | 27.59 | 28.07 | 27.36 | 27.99 | 4,181,349 | +0.38(+1.36%) |
Jul 28, 2016 | 27.24 | 27.67 | 26.29 | 27.61 | 4,472,610 | +0.22(+0.81%) |
Jul 27, 2016 | 27.65 | 27.81 | 27.34 | 27.39 | 4,235,452 | -0.24(-0.85%) |
Jul 26, 2016 | 27.54 | 28.36 | 27.54 | 27.63 | 5,892,619 | +0.60(+2.22%) |
Jul 25, 2016 | 26.68 | 27.18 | 26.60 | 27.03 | 3,246,693 | +0.46(+1.75%) |
Jul 22, 2016 | 26.59 | 26.74 | 26.31 | 26.56 | 2,231,143 | -0.03(-0.10%) |
Jul 21, 2016 | 26.54 | 26.89 | 26.48 | 26.59 | 2,990,268 | -0.05(-0.18%) |
Jul 20, 2016 | 26.35 | 26.70 | 26.25 | 26.64 | 2,724,422 | +0.41(+1.57%) |
Jul 19, 2016 | 26.26 | 26.40 | 26.07 | 26.23 | 2,781,319 | -0.06(-0.23%) |
Jul 18, 2016 | 26.02 | 26.59 | 26.01 | 26.29 | 3,866,499 | +0.30(+1.17%) |
Jul 15, 2016 | 26.13 | 26.33 | 25.85 | 25.98 | 3,330,060 | +0.00(+0.00%) |
Jul 14, 2016 | 26.17 | 26.33 | 25.75 | 25.98 | 3,238,116 | +0.07(+0.29%) |
Jul 13, 2016 | 26.72 | 26.76 | 25.87 | 25.91 | 5,310,649 | -0.85(-3.17%) |
Jul 12, 2016 | 26.75 | 26.83 | 26.40 | 26.76 | 5,136,214 | +0.19(+0.71%) |
Jul 11, 2016 | 26.54 | 26.78 | 26.45 | 26.57 | 4,661,526 | +0.13(+0.48%) |
Jul 08, 2016 | 26.00 | 26.72 | 25.74 | 26.44 | 6,993,782 | +0.70(+2.72%) |
Jul 07, 2016 | 25.39 | 26.18 | 25.35 | 25.74 | 5,757,515 | +0.33(+1.30%) |
Jul 06, 2016 | 24.62 | 25.72 | 24.19 | 25.41 | 13,484,442 | +0.69(+2.78%) |
Jul 05, 2016 | 25.36 | 25.40 | 24.42 | 24.73 | 4,820,651 | -0.82(-3.21%) |
Jul 01, 2016 | 25.45 | 25.55 | 25.55 | 25.55 | 6,582,882 | +0.03(+0.11%) |
Jun 30, 2016 | 25.44 | 25.62 | 24.99 | 25.52 | 3,517,543 | +0.12(+0.48%) |
Jun 29, 2016 | 25.40 | 25.85 | 25.34 | 25.40 | 4,147,156 | +0.09(+0.35%) |
Jun 28, 2016 | 24.72 | 25.33 | 24.67 | 25.31 | 4,198,714 | +0.75(+3.04%) |
Jun 27, 2016 | 24.24 | 24.59 | 23.68 | 24.56 | 4,884,227 | +0.23(+0.94%) |
Jun 24, 2016 | 24.39 | 24.77 | 24.29 | 24.33 | 6,566,052 | -0.92(-3.62%) |
Jun 23, 2016 | 25.22 | 25.49 | 25.01 | 25.25 | 3,255,007 | +0.49(+1.98%) |
Jun 22, 2016 | 24.76 | 25.14 | 24.71 | 24.76 | 3,192,245 | -0.03(-0.14%) |
Jun 21, 2016 | 24.77 | 24.90 | 24.46 | 24.79 | 2,633,811 | +0.13(+0.55%) |
Jun 20, 2016 | 24.71 | 25.02 | 24.61 | 24.66 | 5,268,972 | +0.20(+0.80%) |
Jun 17, 2016 | 23.74 | 24.75 | 23.56 | 24.46 | 7,712,553 | +0.87(+3.71%) |
Jun 16, 2016 | 23.68 | 23.85 | 23.35 | 23.59 | 4,994,311 | -0.09(-0.40%) |
Jun 15, 2016 | 23.49 | 24.28 | 23.45 | 23.68 | 6,230,060 | +0.47(+2.03%) |
Jun 14, 2016 | 23.72 | 23.75 | 22.95 | 23.21 | 5,478,742 | -0.56(-2.35%) |
Jun 13, 2016 | 24.66 | 24.79 | 23.75 | 23.77 | 5,366,737 | -1.00(-4.02%) |
Jun 10, 2016 | 24.64 | 24.83 | 24.25 | 24.77 | 4,228,388 | -0.43(-1.71%) |
Jun 09, 2016 | 25.65 | 25.68 | 24.95 | 25.20 | 4,018,005 | -0.48(-1.86%) |
Jun 08, 2016 | 25.57 | 25.73 | 25.26 | 25.67 | 5,749,194 | +0.07(+0.29%) |
Jun 07, 2016 | 25.06 | 25.81 | 24.99 | 25.60 | 5,438,975 | +0.47(+1.87%) |
Jun 06, 2016 | 25.32 | 25.42 | 24.99 | 25.13 | 6,114,686 | -0.14(-0.56%) |
Jun 03, 2016 | 24.86 | 25.35 | 24.78 | 25.27 | 6,742,789 | +0.44(+1.79%) |
Jun 02, 2016 | 24.02 | 24.88 | 23.99 | 24.83 | 6,162,673 | +0.80(+3.35%) |