Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.53 | 31.90 | 30.92 | 31.16 | 6,073,418 | -0.39(-1.22%) |
Aug 30, 2016 | 31.78 | 31.72 | 31.38 | 31.55 | 4,249,233 | -0.23(-0.73%) |
Aug 29, 2016 | 31.42 | 31.94 | 31.35 | 31.78 | 4,335,622 | +0.51(+1.62%) |
Aug 26, 2016 | 31.33 | 31.82 | 31.14 | 31.28 | 4,404,243 | -0.10(-0.31%) |
Aug 25, 2016 | 31.39 | 31.82 | 31.13 | 31.37 | 3,230,937 | -0.20(-0.65%) |
Aug 24, 2016 | 31.65 | 31.84 | 31.51 | 31.58 | 2,940,683 | -0.04(-0.11%) |
Aug 23, 2016 | 31.39 | 31.91 | 31.38 | 31.61 | 3,924,933 | +0.53(+1.72%) |
Aug 22, 2016 | 31.91 | 32.02 | 30.73 | 31.08 | 5,772,563 | -0.81(-2.55%) |
Aug 19, 2016 | 32.01 | 32.22 | 31.55 | 31.89 | 4,717,719 | -0.22(-0.70%) |
Aug 18, 2016 | 31.73 | 32.17 | 31.73 | 32.12 | 5,389,529 | +0.43(+1.35%) |
Aug 17, 2016 | 32.15 | 32.53 | 31.53 | 31.69 | 7,799,276 | -0.67(-2.06%) |
Aug 16, 2016 | 32.12 | 32.79 | 31.99 | 32.36 | 7,449,913 | +0.05(+0.15%) |
Aug 15, 2016 | 31.75 | 32.54 | 31.62 | 32.31 | 7,647,914 | +0.75(+2.38%) |
Aug 12, 2016 | 31.28 | 32.27 | 30.87 | 31.56 | 16,186,561 | +0.53(+1.70%) |
Aug 11, 2016 | 30.10 | 31.60 | 29.71 | 31.03 | 32,751,088 | +4.32(+16.17%) |
Aug 10, 2016 | 26.66 | 27.74 | 26.64 | 26.71 | 13,258,487 | +0.24(+0.90%) |
Aug 09, 2016 | 27.50 | 27.50 | 26.29 | 26.47 | 8,342,912 | -1.17(-4.24%) |
Aug 08, 2016 | 27.37 | 27.89 | 27.33 | 27.65 | 3,813,645 | +0.05(+0.18%) |
Aug 05, 2016 | 27.52 | 27.83 | 27.34 | 27.60 | 3,567,064 | +0.32(+1.16%) |
Aug 04, 2016 | 27.12 | 27.53 | 26.81 | 27.28 | 3,611,668 | +0.09(+0.34%) |
Aug 03, 2016 | 25.97 | 27.23 | 25.05 | 27.19 | 7,306,197 | +0.60(+2.24%) |
Aug 02, 2016 | 28.70 | 28.75 | 26.52 | 26.59 | 7,757,091 | -2.30(-7.95%) |
Aug 01, 2016 | 29.12 | 29.31 | 28.82 | 28.89 | 3,916,947 | -0.32(-1.08%) |
Jul 29, 2016 | 28.79 | 29.29 | 28.54 | 29.20 | 4,007,368 | +0.39(+1.36%) |
Jul 28, 2016 | 28.42 | 28.87 | 27.43 | 28.81 | 4,286,511 | +0.23(+0.81%) |
Jul 27, 2016 | 28.85 | 29.01 | 28.53 | 28.58 | 4,059,221 | -0.25(-0.85%) |
Jul 26, 2016 | 28.74 | 29.59 | 28.73 | 28.82 | 5,647,435 | +0.62(+2.22%) |
Jul 25, 2016 | 27.84 | 28.36 | 27.75 | 28.20 | 3,111,602 | +0.48(+1.75%) |
Jul 22, 2016 | 27.74 | 27.90 | 27.45 | 27.72 | 2,138,309 | -0.03(-0.10%) |
Jul 21, 2016 | 27.69 | 28.05 | 27.63 | 27.74 | 2,865,847 | -0.05(-0.18%) |
Jul 20, 2016 | 27.49 | 27.86 | 27.39 | 27.79 | 2,611,062 | +0.43(+1.57%) |
Jul 19, 2016 | 27.40 | 27.55 | 27.20 | 27.36 | 2,665,592 | -0.06(-0.23%) |
Jul 18, 2016 | 27.15 | 27.74 | 27.14 | 27.43 | 3,705,620 | +0.32(+1.17%) |
Jul 15, 2016 | 27.27 | 27.47 | 26.97 | 27.11 | 3,191,501 | +0.00(+0.00%) |
Jul 14, 2016 | 27.30 | 27.47 | 26.87 | 27.11 | 3,103,382 | +0.08(+0.29%) |
Jul 13, 2016 | 27.88 | 27.93 | 26.99 | 27.03 | 5,089,680 | -0.88(-3.17%) |
Jul 12, 2016 | 27.91 | 28.00 | 27.55 | 27.92 | 4,922,503 | +0.20(+0.71%) |
Jul 11, 2016 | 27.69 | 27.95 | 27.60 | 27.72 | 4,467,566 | +0.13(+0.48%) |
Jul 08, 2016 | 27.13 | 27.88 | 26.86 | 27.59 | 6,702,780 | +0.73(+2.72%) |
Jul 07, 2016 | 26.49 | 27.32 | 26.45 | 26.86 | 5,517,953 | +0.34(+1.30%) |
Jul 06, 2016 | 25.69 | 26.84 | 25.24 | 26.51 | 12,923,373 | +0.72(+2.78%) |
Jul 05, 2016 | 26.47 | 26.50 | 25.48 | 25.80 | 4,620,070 | -0.86(-3.21%) |
Jul 01, 2016 | 26.55 | 26.66 | 26.66 | 26.66 | 6,308,977 | +0.03(+0.11%) |
Jun 30, 2016 | 26.54 | 26.73 | 26.07 | 26.63 | 3,371,183 | +0.13(+0.48%) |
Jun 29, 2016 | 26.51 | 26.97 | 26.44 | 26.50 | 3,974,598 | +0.09(+0.35%) |
Jun 28, 2016 | 25.79 | 26.43 | 25.74 | 26.41 | 4,024,011 | +0.78(+3.04%) |
Jun 27, 2016 | 25.29 | 25.66 | 24.70 | 25.63 | 4,681,001 | +0.24(+0.94%) |
Jun 24, 2016 | 25.45 | 25.84 | 25.34 | 25.39 | 6,292,847 | -0.95(-3.62%) |
Jun 23, 2016 | 26.32 | 26.60 | 26.09 | 26.35 | 3,119,570 | +0.51(+1.98%) |
Jun 22, 2016 | 25.83 | 26.23 | 25.78 | 25.83 | 3,059,420 | -0.04(-0.14%) |
Jun 21, 2016 | 25.84 | 25.98 | 25.52 | 25.87 | 2,524,221 | +0.14(+0.55%) |
Jun 20, 2016 | 25.78 | 26.11 | 25.68 | 25.73 | 5,049,738 | +0.20(+0.80%) |
Jun 17, 2016 | 24.77 | 25.83 | 24.58 | 25.52 | 7,391,644 | +0.91(+3.71%) |
Jun 16, 2016 | 24.71 | 24.89 | 24.36 | 24.61 | 4,786,504 | -0.10(-0.40%) |
Jun 15, 2016 | 24.51 | 25.34 | 24.47 | 24.71 | 5,970,836 | +0.49(+2.03%) |
Jun 14, 2016 | 24.75 | 24.78 | 23.94 | 24.22 | 5,250,779 | -0.58(-2.35%) |
Jun 13, 2016 | 25.74 | 25.87 | 24.78 | 24.80 | 5,143,434 | -1.04(-4.02%) |
Jun 10, 2016 | 25.71 | 25.90 | 25.30 | 25.84 | 4,052,450 | -0.45(-1.71%) |
Jun 09, 2016 | 26.77 | 26.80 | 26.03 | 26.29 | 3,850,821 | -0.50(-1.86%) |
Jun 08, 2016 | 26.68 | 26.84 | 26.35 | 26.79 | 5,509,978 | +0.08(+0.29%) |
Jun 07, 2016 | 26.15 | 26.93 | 26.07 | 26.71 | 5,212,666 | +0.49(+1.87%) |
Jun 06, 2016 | 26.42 | 26.52 | 26.07 | 26.22 | 5,860,262 | -0.15(-0.56%) |
Jun 03, 2016 | 25.94 | 26.45 | 25.85 | 26.37 | 6,462,231 | +0.46(+1.79%) |
Jun 02, 2016 | 25.06 | 25.95 | 25.03 | 25.90 | 5,906,253 | +0.84(+3.34%) |