Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.22 | 30.58 | 29.64 | 29.87 | 6,336,237 | -0.37(-1.22%) |
Aug 30, 2016 | 30.46 | 30.40 | 30.08 | 30.24 | 4,433,114 | -0.22(-0.73%) |
Aug 29, 2016 | 30.11 | 30.61 | 30.05 | 30.46 | 4,523,240 | +0.48(+1.62%) |
Aug 26, 2016 | 30.03 | 30.50 | 29.85 | 29.98 | 4,594,831 | -0.09(-0.31%) |
Aug 25, 2016 | 30.09 | 30.50 | 29.84 | 30.07 | 3,370,752 | -0.20(-0.64%) |
Aug 24, 2016 | 30.34 | 30.52 | 30.20 | 30.27 | 3,067,937 | -0.03(-0.11%) |
Aug 23, 2016 | 30.09 | 30.58 | 30.08 | 30.30 | 4,094,780 | +0.51(+1.72%) |
Aug 22, 2016 | 30.58 | 30.70 | 29.45 | 29.79 | 6,022,364 | -0.78(-2.55%) |
Aug 19, 2016 | 30.68 | 30.88 | 30.24 | 30.57 | 4,921,872 | -0.22(-0.70%) |
Aug 18, 2016 | 30.42 | 30.84 | 30.42 | 30.79 | 5,622,754 | +0.41(+1.35%) |
Aug 17, 2016 | 30.82 | 31.18 | 30.22 | 30.38 | 8,136,780 | -0.64(-2.06%) |
Aug 16, 2016 | 30.79 | 31.43 | 30.66 | 31.01 | 7,772,299 | +0.05(+0.15%) |
Aug 15, 2016 | 30.44 | 31.19 | 30.31 | 30.97 | 7,978,867 | +0.72(+2.38%) |
Aug 12, 2016 | 29.98 | 30.93 | 29.59 | 30.25 | 16,887,014 | +0.50(+1.70%) |
Aug 11, 2016 | 28.85 | 30.29 | 28.48 | 29.74 | 34,168,348 | +4.14(+16.17%) |
Aug 10, 2016 | 25.55 | 26.59 | 25.54 | 25.60 | 13,832,231 | +0.23(+0.90%) |
Aug 09, 2016 | 26.36 | 26.36 | 25.20 | 25.37 | 8,703,941 | -1.12(-4.24%) |
Aug 08, 2016 | 26.24 | 26.73 | 26.20 | 26.50 | 3,978,675 | +0.05(+0.18%) |
Aug 05, 2016 | 26.38 | 26.67 | 26.20 | 26.45 | 3,721,425 | +0.30(+1.16%) |
Aug 04, 2016 | 25.99 | 26.39 | 25.69 | 26.15 | 3,767,958 | +0.09(+0.34%) |
Aug 03, 2016 | 24.90 | 26.10 | 24.01 | 26.06 | 7,622,363 | +0.57(+2.24%) |
Aug 02, 2016 | 27.51 | 27.56 | 25.42 | 25.49 | 8,092,769 | -2.20(-7.95%) |
Aug 01, 2016 | 27.91 | 28.09 | 27.63 | 27.69 | 4,086,448 | -0.30(-1.08%) |
Jul 29, 2016 | 27.60 | 28.07 | 27.36 | 27.99 | 4,180,782 | +0.38(+1.36%) |
Jul 28, 2016 | 27.25 | 27.67 | 26.29 | 27.62 | 4,472,004 | +0.22(+0.81%) |
Jul 27, 2016 | 27.65 | 27.81 | 27.34 | 27.39 | 4,234,878 | -0.24(-0.85%) |
Jul 26, 2016 | 27.55 | 28.36 | 27.54 | 27.63 | 5,891,820 | +0.60(+2.22%) |
Jul 25, 2016 | 26.69 | 27.19 | 26.60 | 27.03 | 3,246,253 | +0.46(+1.75%) |
Jul 22, 2016 | 26.59 | 26.74 | 26.31 | 26.57 | 2,230,841 | -0.03(-0.10%) |
Jul 21, 2016 | 26.55 | 26.89 | 26.49 | 26.59 | 2,989,863 | -0.05(-0.18%) |
Jul 20, 2016 | 26.35 | 26.71 | 26.26 | 26.64 | 2,724,053 | +0.41(+1.57%) |
Jul 19, 2016 | 26.26 | 26.40 | 26.07 | 26.23 | 2,780,942 | -0.06(-0.23%) |
Jul 18, 2016 | 26.03 | 26.59 | 26.01 | 26.29 | 3,865,976 | +0.30(+1.17%) |
Jul 15, 2016 | 26.14 | 26.33 | 25.85 | 25.99 | 3,329,609 | +0.00(+0.00%) |
Jul 14, 2016 | 26.17 | 26.33 | 25.75 | 25.99 | 3,237,677 | +0.07(+0.29%) |
Jul 13, 2016 | 26.73 | 26.77 | 25.87 | 25.91 | 5,309,929 | -0.85(-3.17%) |
Jul 12, 2016 | 26.75 | 26.84 | 26.40 | 26.76 | 5,135,518 | +0.19(+0.71%) |
Jul 11, 2016 | 26.54 | 26.79 | 26.46 | 26.57 | 4,660,894 | +0.13(+0.48%) |
Jul 08, 2016 | 26.01 | 26.73 | 25.74 | 26.44 | 6,992,835 | +0.70(+2.72%) |
Jul 07, 2016 | 25.39 | 26.18 | 25.35 | 25.74 | 5,756,735 | +0.33(+1.30%) |
Jul 06, 2016 | 24.62 | 25.72 | 24.19 | 25.41 | 13,482,615 | +0.69(+2.78%) |
Jul 05, 2016 | 25.37 | 25.40 | 24.42 | 24.73 | 4,819,998 | -0.82(-3.21%) |
Jul 01, 2016 | 25.45 | 25.55 | 25.55 | 25.55 | 6,581,990 | +0.03(+0.11%) |
Jun 30, 2016 | 25.44 | 25.62 | 24.99 | 25.52 | 3,517,067 | +0.12(+0.48%) |
Jun 29, 2016 | 25.41 | 25.85 | 25.34 | 25.40 | 4,146,594 | +0.09(+0.35%) |
Jun 28, 2016 | 24.72 | 25.33 | 24.67 | 25.31 | 4,198,145 | +0.75(+3.04%) |
Jun 27, 2016 | 24.24 | 24.59 | 23.68 | 24.57 | 4,883,566 | +0.23(+0.94%) |
Jun 24, 2016 | 24.39 | 24.77 | 24.29 | 24.34 | 6,565,162 | -0.92(-3.62%) |
Jun 23, 2016 | 25.23 | 25.49 | 25.01 | 25.25 | 3,254,566 | +0.49(+1.98%) |
Jun 22, 2016 | 24.76 | 25.14 | 24.71 | 24.76 | 3,191,812 | -0.03(-0.14%) |
Jun 21, 2016 | 24.77 | 24.90 | 24.47 | 24.80 | 2,633,454 | +0.13(+0.55%) |
Jun 20, 2016 | 24.71 | 25.03 | 24.61 | 24.66 | 5,268,259 | +0.20(+0.80%) |
Jun 17, 2016 | 23.74 | 24.76 | 23.56 | 24.47 | 7,711,508 | +0.88(+3.71%) |
Jun 16, 2016 | 23.69 | 23.85 | 23.35 | 23.59 | 4,993,634 | -0.09(-0.40%) |
Jun 15, 2016 | 23.49 | 24.28 | 23.45 | 23.69 | 6,229,216 | +0.47(+2.03%) |
Jun 14, 2016 | 23.73 | 23.75 | 22.95 | 23.21 | 5,477,999 | -0.56(-2.35%) |
Jun 13, 2016 | 24.67 | 24.80 | 23.75 | 23.77 | 5,366,010 | -1.00(-4.02%) |
Jun 10, 2016 | 24.64 | 24.83 | 24.25 | 24.77 | 4,227,815 | -0.43(-1.71%) |
Jun 09, 2016 | 25.66 | 25.68 | 24.95 | 25.20 | 4,017,460 | -0.48(-1.86%) |
Jun 08, 2016 | 25.57 | 25.73 | 25.26 | 25.68 | 5,748,415 | +0.07(+0.29%) |
Jun 07, 2016 | 25.06 | 25.81 | 24.99 | 25.60 | 5,438,238 | +0.47(+1.87%) |
Jun 06, 2016 | 25.33 | 25.42 | 24.99 | 25.13 | 6,113,857 | -0.14(-0.56%) |
Jun 03, 2016 | 24.86 | 25.35 | 24.78 | 25.27 | 6,741,876 | +0.45(+1.79%) |
Jun 02, 2016 | 24.02 | 24.88 | 23.99 | 24.83 | 6,161,838 | +0.80(+3.35%) |