Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.01 | 29.53 | 28.94 | 29.47 | 13,797,914 | +0.36(+1.23%) |
Aug 30, 2016 | 28.82 | 29.35 | 28.73 | 29.11 | 10,695,764 | +0.34(+1.18%) |
Aug 29, 2016 | 28.63 | 28.86 | 28.53 | 28.77 | 5,575,956 | +0.08(+0.29%) |
Aug 26, 2016 | 28.71 | 28.98 | 28.48 | 28.69 | 8,459,164 | -0.03(-0.10%) |
Aug 25, 2016 | 28.48 | 28.81 | 28.46 | 28.71 | 8,141,395 | +0.08(+0.29%) |
Aug 24, 2016 | 28.16 | 28.70 | 28.16 | 28.63 | 16,101,460 | +0.53(+1.89%) |
Aug 23, 2016 | 28.11 | 28.38 | 28.08 | 28.10 | 6,106,151 | +0.05(+0.16%) |
Aug 22, 2016 | 27.91 | 28.07 | 27.83 | 28.05 | 6,811,350 | -0.01(-0.03%) |
Aug 19, 2016 | 27.91 | 28.08 | 27.82 | 28.06 | 8,557,721 | +0.10(+0.36%) |
Aug 18, 2016 | 27.95 | 28.10 | 27.87 | 27.96 | 6,574,843 | -0.08(-0.29%) |
Aug 17, 2016 | 28.29 | 28.31 | 27.94 | 28.05 | 7,598,097 | -0.20(-0.71%) |
Aug 16, 2016 | 28.31 | 28.38 | 28.02 | 28.25 | 7,137,698 | -0.20(-0.71%) |
Aug 15, 2016 | 28.40 | 28.69 | 28.07 | 28.45 | 7,682,491 | +0.15(+0.52%) |
Aug 12, 2016 | 28.60 | 28.65 | 28.30 | 28.30 | 12,888,941 | -0.28(-0.99%) |
Aug 11, 2016 | 28.58 | 28.86 | 28.42 | 28.59 | 6,450,889 | +0.07(+0.26%) |
Aug 10, 2016 | 28.50 | 28.63 | 28.35 | 28.51 | 6,633,445 | +0.01(+0.03%) |
Aug 09, 2016 | 28.60 | 28.62 | 28.35 | 28.50 | 8,286,488 | -0.04(-0.13%) |
Aug 08, 2016 | 28.75 | 28.75 | 28.35 | 28.54 | 10,399,109 | -0.22(-0.76%) |
Aug 05, 2016 | 28.54 | 28.81 | 28.52 | 28.76 | 8,508,879 | +0.30(+1.06%) |
Aug 04, 2016 | 28.35 | 28.69 | 28.27 | 28.46 | 8,287,032 | +0.10(+0.36%) |
Aug 03, 2016 | 28.22 | 28.44 | 28.16 | 28.36 | 8,045,108 | +0.15(+0.52%) |
Aug 02, 2016 | 28.47 | 28.59 | 28.12 | 28.21 | 13,002,998 | -0.42(-1.47%) |
Aug 01, 2016 | 28.68 | 28.76 | 28.52 | 28.63 | 14,330,629 | +0.08(+0.29%) |
Jul 29, 2016 | 28.51 | 28.62 | 28.31 | 28.55 | 9,204,446 | -0.01(-0.03%) |
Jul 28, 2016 | 28.66 | 28.85 | 28.47 | 28.56 | 9,643,527 | -0.13(-0.45%) |
Jul 27, 2016 | 28.81 | 29.13 | 28.49 | 28.69 | 12,944,172 | -0.08(-0.29%) |
Jul 26, 2016 | 28.00 | 28.78 | 28.00 | 28.77 | 15,183,395 | +0.66(+2.35%) |
Jul 25, 2016 | 27.77 | 28.27 | 27.73 | 28.11 | 19,528,294 | +0.17(+0.62%) |
Jul 22, 2016 | 27.31 | 28.00 | 27.26 | 27.94 | 22,125,866 | +0.51(+1.87%) |
Jul 21, 2016 | 26.45 | 27.77 | 26.38 | 27.42 | 49,059,072 | +2.69(+10.89%) |
Jul 20, 2016 | 24.38 | 24.87 | 24.20 | 24.73 | 29,641,492 | +0.45(+1.85%) |
Jul 19, 2016 | 24.36 | 24.48 | 24.18 | 24.28 | 19,007,044 | +0.01(+0.04%) |
Jul 18, 2016 | 24.03 | 24.33 | 23.98 | 24.27 | 13,514,373 | +0.14(+0.57%) |
Jul 15, 2016 | 24.00 | 24.13 | 23.78 | 24.13 | 19,213,800 | +0.24(+1.00%) |
Jul 14, 2016 | 23.32 | 24.06 | 23.27 | 23.89 | 25,872,860 | +0.88(+3.82%) |
Jul 13, 2016 | 23.02 | 23.15 | 22.89 | 23.02 | 6,350,054 | -0.01(-0.04%) |
Jul 12, 2016 | 22.88 | 23.22 | 22.88 | 23.02 | 10,505,468 | +0.25(+1.09%) |
Jul 11, 2016 | 22.67 | 22.92 | 22.58 | 22.78 | 9,443,656 | +0.23(+1.02%) |
Jul 08, 2016 | 22.01 | 22.59 | 21.93 | 22.55 | 8,164,379 | +0.62(+2.84%) |
Jul 07, 2016 | 21.92 | 21.99 | 21.76 | 21.93 | 10,922,289 | +0.16(+0.72%) |
Jul 05, 2016 | 21.72 | 21.82 | 21.47 | 21.77 | 9,471,272 | -0.02(-0.08%) |
Jul 01, 2016 | 21.47 | 21.79 | 21.79 | 21.79 | 10,568,930 | +0.34(+1.58%) |
Jun 30, 2016 | 21.40 | 21.50 | 21.30 | 21.45 | 10,330,280 | +0.09(+0.43%) |
Jun 29, 2016 | 21.24 | 21.42 | 21.14 | 21.36 | 9,979,567 | +0.29(+1.39%) |
Jun 28, 2016 | 20.97 | 21.17 | 20.86 | 21.06 | 13,092,606 | +0.25(+1.19%) |
Jun 27, 2016 | 21.03 | 21.18 | 20.43 | 20.82 | 14,591,744 | -0.38(-1.77%) |
Jun 24, 2016 | 21.78 | 21.89 | 20.90 | 21.19 | 26,812,624 | -1.58(-6.92%) |
Jun 23, 2016 | 22.62 | 22.86 | 22.54 | 22.77 | 10,352,859 | +0.47(+2.10%) |
Jun 22, 2016 | 22.56 | 22.68 | 22.28 | 22.30 | 7,283,944 | -0.33(-1.46%) |
Jun 21, 2016 | 22.48 | 22.69 | 22.40 | 22.63 | 8,582,217 | +0.12(+0.53%) |
Jun 20, 2016 | 22.30 | 22.79 | 22.23 | 22.51 | 15,521,109 | +0.71(+3.28%) |
Jun 17, 2016 | 21.75 | 21.89 | 21.61 | 21.80 | 14,381,573 | -0.05(-0.25%) |
Jun 16, 2016 | 21.93 | 21.95 | 21.50 | 21.85 | 10,258,948 | -0.10(-0.46%) |
Jun 15, 2016 | 21.98 | 22.06 | 21.80 | 21.95 | 10,179,671 | +0.07(+0.34%) |
Jun 14, 2016 | 21.80 | 22.00 | 21.65 | 21.88 | 10,835,848 | -0.01(-0.04%) |
Jun 13, 2016 | 22.01 | 22.11 | 21.84 | 21.89 | 9,416,454 | -0.16(-0.75%) |
Jun 10, 2016 | 22.14 | 22.23 | 21.91 | 22.05 | 8,493,704 | -0.24(-1.07%) |
Jun 09, 2016 | 22.16 | 22.34 | 22.05 | 22.29 | 8,638,633 | +0.09(+0.41%) |
Jun 08, 2016 | 22.22 | 22.30 | 22.09 | 22.20 | 8,428,601 | -0.05(-0.21%) |
Jun 07, 2016 | 22.11 | 22.32 | 22.09 | 22.25 | 10,652,713 | +0.27(+1.21%) |
Jun 06, 2016 | 21.97 | 22.08 | 21.87 | 21.98 | 7,704,418 | +0.01(+0.04%) |
Jun 03, 2016 | 22.18 | 22.22 | 21.76 | 21.97 | 7,000,091 | -0.25(-1.11%) |
Jun 02, 2016 | 22.13 | 22.24 | 21.88 | 22.22 | 11,296,580 | +0.16(+0.75%) |