Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.73 | 29.24 | 28.66 | 29.18 | 13,932,292 | +0.35(+1.23%) |
Aug 30, 2016 | 28.55 | 29.06 | 28.46 | 28.83 | 10,799,931 | +0.34(+1.18%) |
Aug 29, 2016 | 28.36 | 28.58 | 28.26 | 28.49 | 5,630,260 | +0.08(+0.29%) |
Aug 26, 2016 | 28.44 | 28.70 | 28.21 | 28.41 | 8,541,548 | -0.03(-0.10%) |
Aug 25, 2016 | 28.20 | 28.54 | 28.18 | 28.44 | 8,220,685 | +0.08(+0.29%) |
Aug 24, 2016 | 27.89 | 28.43 | 27.88 | 28.36 | 16,258,273 | +0.53(+1.89%) |
Aug 23, 2016 | 27.84 | 28.10 | 27.81 | 27.83 | 6,165,619 | +0.05(+0.16%) |
Aug 22, 2016 | 27.64 | 27.80 | 27.56 | 27.78 | 6,877,686 | -0.01(-0.03%) |
Aug 19, 2016 | 27.64 | 27.81 | 27.55 | 27.79 | 8,641,065 | +0.10(+0.36%) |
Aug 18, 2016 | 27.68 | 27.83 | 27.60 | 27.69 | 6,638,875 | -0.08(-0.29%) |
Aug 17, 2016 | 28.02 | 28.04 | 27.67 | 27.77 | 7,672,096 | -0.20(-0.71%) |
Aug 16, 2016 | 28.04 | 28.11 | 27.75 | 27.97 | 7,207,213 | -0.20(-0.71%) |
Aug 15, 2016 | 28.13 | 28.41 | 27.80 | 28.17 | 7,757,312 | +0.15(+0.52%) |
Aug 12, 2016 | 28.33 | 28.37 | 28.03 | 28.03 | 13,014,467 | -0.28(-0.99%) |
Aug 11, 2016 | 28.30 | 28.58 | 28.15 | 28.31 | 6,513,715 | +0.07(+0.26%) |
Aug 10, 2016 | 28.23 | 28.36 | 28.07 | 28.24 | 6,698,048 | +0.01(+0.03%) |
Aug 09, 2016 | 28.33 | 28.35 | 28.07 | 28.23 | 8,367,191 | -0.04(-0.13%) |
Aug 08, 2016 | 28.47 | 28.47 | 28.07 | 28.26 | 10,500,386 | -0.22(-0.76%) |
Aug 05, 2016 | 28.26 | 28.54 | 28.25 | 28.48 | 8,591,747 | +0.30(+1.06%) |
Aug 04, 2016 | 28.07 | 28.41 | 27.99 | 28.18 | 8,367,739 | +0.10(+0.36%) |
Aug 03, 2016 | 27.95 | 28.16 | 27.89 | 28.08 | 8,123,459 | +0.15(+0.52%) |
Aug 02, 2016 | 28.19 | 28.32 | 27.85 | 27.94 | 13,129,634 | -0.42(-1.47%) |
Aug 01, 2016 | 28.40 | 28.48 | 28.25 | 28.36 | 14,470,195 | +0.08(+0.29%) |
Jul 29, 2016 | 28.24 | 28.35 | 28.04 | 28.27 | 9,294,089 | -0.01(-0.03%) |
Jul 28, 2016 | 28.38 | 28.57 | 28.19 | 28.28 | 9,737,446 | -0.13(-0.45%) |
Jul 27, 2016 | 28.53 | 28.85 | 28.22 | 28.41 | 13,070,236 | -0.08(-0.29%) |
Jul 26, 2016 | 27.73 | 28.50 | 27.73 | 28.49 | 15,331,267 | +0.65(+2.35%) |
Jul 25, 2016 | 27.50 | 28.00 | 27.47 | 27.84 | 19,718,480 | +0.17(+0.62%) |
Jul 22, 2016 | 27.05 | 27.73 | 26.99 | 27.67 | 22,341,350 | +0.51(+1.87%) |
Jul 21, 2016 | 26.20 | 27.50 | 26.12 | 27.16 | 49,536,860 | +2.67(+10.89%) |
Jul 20, 2016 | 24.15 | 24.63 | 23.96 | 24.49 | 29,930,172 | +0.44(+1.85%) |
Jul 19, 2016 | 24.13 | 24.25 | 23.95 | 24.05 | 19,192,154 | +0.01(+0.04%) |
Jul 18, 2016 | 23.80 | 24.10 | 23.75 | 24.04 | 13,645,990 | +0.14(+0.57%) |
Jul 15, 2016 | 23.77 | 23.90 | 23.55 | 23.90 | 19,400,924 | +0.24(+1.00%) |
Jul 14, 2016 | 23.09 | 23.83 | 23.05 | 23.66 | 26,124,838 | +0.87(+3.82%) |
Jul 13, 2016 | 22.79 | 22.93 | 22.67 | 22.79 | 6,411,897 | -0.01(-0.04%) |
Jul 12, 2016 | 22.66 | 22.99 | 22.66 | 22.80 | 10,607,781 | +0.24(+1.09%) |
Jul 11, 2016 | 22.45 | 22.70 | 22.36 | 22.56 | 9,535,628 | +0.23(+1.02%) |
Jul 08, 2016 | 21.80 | 22.38 | 21.71 | 22.33 | 8,243,892 | +0.62(+2.84%) |
Jul 07, 2016 | 21.70 | 21.78 | 21.55 | 21.71 | 11,028,662 | +0.15(+0.72%) |
Jul 05, 2016 | 21.51 | 21.61 | 21.26 | 21.56 | 9,563,513 | -0.02(-0.08%) |
Jul 01, 2016 | 21.26 | 21.58 | 21.58 | 21.58 | 10,671,862 | +0.34(+1.58%) |
Jun 30, 2016 | 21.20 | 21.30 | 21.10 | 21.24 | 10,430,887 | +0.09(+0.43%) |
Jun 29, 2016 | 21.03 | 21.21 | 20.93 | 21.15 | 10,076,758 | +0.29(+1.39%) |
Jun 28, 2016 | 20.77 | 20.97 | 20.66 | 20.86 | 13,220,115 | +0.25(+1.19%) |
Jun 27, 2016 | 20.82 | 20.98 | 20.23 | 20.62 | 14,733,853 | -0.37(-1.77%) |
Jun 24, 2016 | 21.57 | 21.68 | 20.70 | 20.99 | 27,073,752 | -1.56(-6.92%) |
Jun 23, 2016 | 22.40 | 22.64 | 22.32 | 22.55 | 10,453,686 | +0.46(+2.10%) |
Jun 22, 2016 | 22.34 | 22.46 | 22.07 | 22.09 | 7,354,882 | -0.33(-1.46%) |
Jun 21, 2016 | 22.27 | 22.47 | 22.19 | 22.41 | 8,665,800 | +0.12(+0.53%) |
Jun 20, 2016 | 22.09 | 22.57 | 22.01 | 22.29 | 15,672,269 | +0.71(+3.28%) |
Jun 17, 2016 | 21.54 | 21.68 | 21.41 | 21.59 | 14,521,636 | -0.05(-0.25%) |
Jun 16, 2016 | 21.72 | 21.74 | 21.30 | 21.64 | 10,358,861 | -0.10(-0.46%) |
Jun 15, 2016 | 21.77 | 21.85 | 21.59 | 21.74 | 10,278,811 | +0.07(+0.33%) |
Jun 14, 2016 | 21.59 | 21.79 | 21.45 | 21.67 | 10,941,379 | -0.01(-0.04%) |
Jun 13, 2016 | 21.80 | 21.89 | 21.63 | 21.68 | 9,508,161 | -0.16(-0.75%) |
Jun 10, 2016 | 21.92 | 22.02 | 21.70 | 21.84 | 8,576,425 | -0.24(-1.07%) |
Jun 09, 2016 | 21.95 | 22.12 | 21.84 | 22.08 | 8,722,765 | +0.09(+0.41%) |
Jun 08, 2016 | 22.00 | 22.08 | 21.88 | 21.99 | 8,510,688 | -0.05(-0.21%) |
Jun 07, 2016 | 21.89 | 22.10 | 21.88 | 22.03 | 10,756,461 | +0.26(+1.21%) |
Jun 06, 2016 | 21.76 | 21.87 | 21.66 | 21.77 | 7,779,451 | +0.01(+0.04%) |
Jun 03, 2016 | 21.97 | 22.00 | 21.55 | 21.76 | 7,068,265 | -0.25(-1.11%) |
Jun 02, 2016 | 21.91 | 22.02 | 21.67 | 22.00 | 11,406,598 | +0.16(+0.75%) |