Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.87 | 29.09 | 28.83 | 29.08 | 25,373,734 | +0.15(+0.53%) |
Aug 30, 2016 | 28.84 | 28.96 | 28.78 | 28.93 | 18,735,462 | +0.12(+0.42%) |
Aug 29, 2016 | 28.75 | 28.91 | 28.49 | 28.81 | 18,835,836 | +0.23(+0.82%) |
Aug 26, 2016 | 28.45 | 28.83 | 28.40 | 28.57 | 17,855,592 | +0.14(+0.48%) |
Aug 25, 2016 | 28.40 | 28.54 | 28.28 | 28.44 | 15,335,245 | -0.05(-0.17%) |
Aug 24, 2016 | 28.62 | 28.70 | 28.38 | 28.49 | 20,167,578 | -0.20(-0.71%) |
Aug 23, 2016 | 28.77 | 28.92 | 28.61 | 28.69 | 22,600,390 | +0.03(+0.11%) |
Aug 22, 2016 | 28.53 | 28.73 | 28.46 | 28.66 | 18,437,298 | +0.10(+0.34%) |
Aug 19, 2016 | 28.23 | 28.58 | 28.15 | 28.56 | 20,259,034 | +0.22(+0.77%) |
Aug 18, 2016 | 28.33 | 28.44 | 28.16 | 28.34 | 19,848,786 | -0.04(-0.14%) |
Aug 17, 2016 | 28.50 | 28.53 | 28.18 | 28.38 | 22,483,904 | -0.15(-0.54%) |
Aug 16, 2016 | 28.18 | 28.53 | 28.18 | 28.53 | 20,138,708 | +0.24(+0.86%) |
Aug 15, 2016 | 28.12 | 28.49 | 28.06 | 28.29 | 23,360,424 | +0.28(+0.98%) |
Aug 12, 2016 | 27.97 | 28.17 | 27.91 | 28.02 | 19,383,742 | -0.09(-0.32%) |
Aug 11, 2016 | 28.09 | 28.15 | 27.95 | 28.10 | 20,192,976 | +0.12(+0.43%) |
Aug 10, 2016 | 28.36 | 28.36 | 27.96 | 27.98 | 24,160,122 | -0.32(-1.12%) |
Aug 09, 2016 | 28.40 | 28.49 | 28.23 | 28.30 | 15,522,087 | -0.10(-0.34%) |
Aug 08, 2016 | 28.28 | 28.50 | 28.25 | 28.40 | 24,059,312 | +0.05(+0.17%) |
Aug 05, 2016 | 28.20 | 28.47 | 28.12 | 28.35 | 24,736,618 | +0.32(+1.16%) |
Aug 04, 2016 | 27.79 | 28.06 | 27.73 | 28.02 | 20,189,996 | +0.27(+0.96%) |
Aug 03, 2016 | 27.63 | 27.78 | 27.55 | 27.76 | 22,691,360 | -0.04(-0.15%) |
Aug 02, 2016 | 28.00 | 28.05 | 27.61 | 27.80 | 24,936,596 | -0.23(-0.83%) |
Aug 01, 2016 | 28.01 | 28.08 | 27.80 | 28.03 | 23,402,822 | -0.01(-0.03%) |
Jul 29, 2016 | 27.97 | 28.08 | 27.83 | 28.04 | 22,592,900 | +0.07(+0.26%) |
Jul 28, 2016 | 28.01 | 28.01 | 27.76 | 27.97 | 26,938,838 | -0.05(-0.17%) |
Jul 27, 2016 | 28.15 | 28.38 | 27.85 | 28.01 | 29,343,922 | -0.21(-0.74%) |
Jul 26, 2016 | 27.95 | 28.34 | 27.91 | 28.22 | 36,857,156 | +0.32(+1.15%) |
Jul 25, 2016 | 27.84 | 27.95 | 27.84 | 27.90 | 25,210,694 | +0.02(+0.09%) |
Jul 22, 2016 | 27.65 | 27.91 | 27.55 | 27.88 | 41,071,836 | +0.31(+1.14%) |
Jul 21, 2016 | 27.61 | 27.74 | 27.23 | 27.56 | 79,208,232 | -1.14(-3.98%) |
Jul 20, 2016 | 28.39 | 28.90 | 28.20 | 28.71 | 53,358,336 | +0.43(+1.54%) |
Jul 19, 2016 | 28.06 | 28.28 | 28.03 | 28.27 | 25,354,266 | +0.08(+0.29%) |
Jul 18, 2016 | 28.29 | 28.31 | 28.11 | 28.19 | 24,054,820 | -0.02(-0.06%) |
Jul 15, 2016 | 28.36 | 28.38 | 28.07 | 28.21 | 29,419,570 | -0.10(-0.37%) |
Jul 14, 2016 | 28.25 | 28.39 | 28.12 | 28.31 | 31,451,570 | +0.15(+0.54%) |
Jul 13, 2016 | 28.18 | 28.35 | 28.05 | 28.16 | 36,205,992 | +0.06(+0.20%) |
Jul 12, 2016 | 27.76 | 28.13 | 27.73 | 28.10 | 34,885,488 | +0.45(+1.63%) |
Jul 11, 2016 | 27.38 | 27.75 | 27.38 | 27.65 | 29,615,536 | +0.31(+1.12%) |
Jul 08, 2016 | 27.06 | 27.35 | 26.70 | 27.35 | 29,021,722 | +0.64(+2.41%) |
Jul 07, 2016 | 26.51 | 26.98 | 26.51 | 26.70 | 32,475,048 | +0.42(+1.59%) |
Jul 05, 2016 | 26.14 | 26.32 | 26.10 | 26.28 | 25,002,540 | -0.06(-0.21%) |
Jul 01, 2016 | 26.25 | 26.34 | 26.34 | 26.34 | 21,241,850 | -0.04(-0.15%) |
Jun 30, 2016 | 25.74 | 26.45 | 25.71 | 26.38 | 42,929,136 | +0.70(+2.72%) |
Jun 29, 2016 | 25.21 | 25.72 | 25.18 | 25.68 | 28,311,502 | +0.60(+2.37%) |
Jun 28, 2016 | 24.91 | 25.09 | 24.78 | 25.09 | 29,457,810 | +0.38(+1.53%) |
Jun 27, 2016 | 25.26 | 25.26 | 24.48 | 24.71 | 44,081,144 | -0.67(-2.63%) |
Jun 24, 2016 | 25.58 | 25.99 | 25.25 | 25.38 | 47,363,908 | -1.16(-4.37%) |
Jun 23, 2016 | 26.20 | 26.54 | 26.14 | 26.53 | 27,410,234 | +0.56(+2.17%) |
Jun 22, 2016 | 25.98 | 26.24 | 25.94 | 25.97 | 22,758,292 | -0.02(-0.09%) |
Jun 21, 2016 | 25.95 | 26.04 | 25.81 | 25.99 | 19,241,886 | +0.12(+0.47%) |
Jun 20, 2016 | 25.79 | 26.09 | 25.75 | 25.87 | 27,305,562 | +0.33(+1.29%) |
Jun 17, 2016 | 25.52 | 25.58 | 25.31 | 25.54 | 33,629,500 | +0.06(+0.22%) |
Jun 16, 2016 | 25.29 | 25.55 | 25.11 | 25.49 | 23,061,160 | +0.06(+0.25%) |
Jun 15, 2016 | 25.94 | 25.95 | 25.41 | 25.42 | 29,568,542 | -0.43(-1.65%) |
Jun 14, 2016 | 25.75 | 25.93 | 25.57 | 25.85 | 23,317,814 | -0.02(-0.09%) |
Jun 13, 2016 | 25.78 | 26.14 | 25.77 | 25.87 | 28,602,672 | +0.10(+0.41%) |
Jun 10, 2016 | 25.50 | 25.93 | 25.46 | 25.77 | 44,448,056 | +0.08(+0.31%) |
Jun 09, 2016 | 25.48 | 25.74 | 25.48 | 25.69 | 14,020,562 | +0.04(+0.16%) |
Jun 08, 2016 | 25.58 | 25.74 | 25.57 | 25.65 | 15,829,855 | +0.01(+0.03%) |
Jun 07, 2016 | 25.54 | 25.75 | 25.50 | 25.64 | 24,043,418 | +0.16(+0.63%) |
Jun 06, 2016 | 25.45 | 25.59 | 25.40 | 25.48 | 18,822,538 | +0.05(+0.19%) |
Jun 03, 2016 | 25.53 | 25.53 | 25.25 | 25.43 | 19,616,738 | -0.11(-0.44%) |
Jun 02, 2016 | 25.38 | 25.54 | 25.29 | 25.54 | 17,580,268 | +0.08(+0.32%) |