Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.98 | 33.31 | 32.52 | 32.95 | 4,338,039 | -0.13(-0.40%) |
Aug 30, 2016 | 32.78 | 33.15 | 32.53 | 33.08 | 3,697,743 | +0.30(+0.92%) |
Aug 29, 2016 | 32.44 | 33.06 | 32.42 | 32.78 | 3,114,894 | +0.34(+1.05%) |
Aug 26, 2016 | 32.57 | 32.84 | 32.10 | 32.44 | 3,738,665 | -0.04(-0.12%) |
Aug 25, 2016 | 32.60 | 32.71 | 32.15 | 32.48 | 4,497,404 | -0.05(-0.17%) |
Aug 24, 2016 | 32.64 | 32.84 | 32.28 | 32.53 | 5,748,124 | +0.03(+0.10%) |
Aug 23, 2016 | 32.20 | 32.74 | 32.03 | 32.50 | 5,645,695 | +0.64(+2.02%) |
Aug 22, 2016 | 32.34 | 32.41 | 31.41 | 31.86 | 7,130,044 | -0.71(-2.17%) |
Aug 19, 2016 | 32.67 | 32.81 | 32.41 | 32.57 | 4,463,804 | -0.37(-1.13%) |
Aug 18, 2016 | 32.77 | 32.95 | 32.38 | 32.94 | 5,594,845 | +0.22(+0.66%) |
Aug 17, 2016 | 32.70 | 32.90 | 32.39 | 32.72 | 5,441,212 | +0.06(+0.19%) |
Aug 16, 2016 | 31.91 | 32.86 | 31.89 | 32.66 | 6,367,047 | +0.71(+2.23%) |
Aug 15, 2016 | 32.34 | 32.38 | 31.71 | 31.95 | 5,297,198 | -0.11(-0.34%) |
Aug 12, 2016 | 32.38 | 32.41 | 31.52 | 32.05 | 6,855,206 | -0.15(-0.45%) |
Aug 11, 2016 | 31.57 | 32.59 | 31.48 | 32.20 | 5,850,596 | +0.70(+2.22%) |
Aug 10, 2016 | 31.64 | 32.41 | 31.35 | 31.50 | 7,535,030 | -0.03(-0.10%) |
Aug 09, 2016 | 32.22 | 32.24 | 31.40 | 31.53 | 4,749,693 | -0.69(-2.15%) |
Aug 08, 2016 | 32.46 | 32.73 | 32.04 | 32.22 | 7,051,968 | +0.02(+0.05%) |
Aug 05, 2016 | 31.35 | 32.42 | 31.21 | 32.21 | 7,522,813 | +0.98(+3.15%) |
Aug 04, 2016 | 31.65 | 32.02 | 30.99 | 31.22 | 9,445,383 | -0.45(-1.43%) |
Aug 03, 2016 | 29.49 | 31.85 | 29.49 | 31.68 | 13,499,222 | +1.87(+6.26%) |
Aug 02, 2016 | 30.21 | 30.57 | 29.38 | 29.81 | 7,875,161 | -0.01(-0.03%) |
Aug 01, 2016 | 30.07 | 30.41 | 29.62 | 29.82 | 11,540,882 | -0.45(-1.50%) |
Jul 29, 2016 | 29.21 | 30.44 | 28.92 | 30.27 | 10,845,839 | +0.94(+3.20%) |
Jul 28, 2016 | 29.37 | 29.93 | 28.45 | 29.33 | 8,281,427 | +0.26(+0.90%) |
Jul 27, 2016 | 29.71 | 29.99 | 28.93 | 29.07 | 9,777,390 | -0.60(-2.02%) |
Jul 26, 2016 | 28.28 | 29.79 | 28.11 | 29.67 | 7,533,840 | +1.31(+4.63%) |
Jul 25, 2016 | 28.76 | 28.80 | 28.22 | 28.36 | 6,945,072 | -0.71(-2.43%) |
Jul 22, 2016 | 28.63 | 29.08 | 28.25 | 29.06 | 5,584,759 | +0.53(+1.86%) |
Jul 21, 2016 | 29.12 | 29.36 | 28.49 | 28.53 | 4,965,945 | -0.51(-1.77%) |
Jul 20, 2016 | 28.66 | 29.19 | 28.27 | 29.05 | 4,562,174 | +0.21(+0.72%) |
Jul 19, 2016 | 28.43 | 28.97 | 28.35 | 28.84 | 6,474,696 | +0.38(+1.32%) |
Jul 18, 2016 | 28.11 | 28.80 | 27.64 | 28.46 | 8,902,390 | +0.38(+1.34%) |
Jul 15, 2016 | 28.93 | 29.07 | 27.96 | 28.09 | 13,018,834 | -0.65(-2.25%) |
Jul 14, 2016 | 28.63 | 29.03 | 28.39 | 28.73 | 9,779,998 | +0.32(+1.11%) |
Jul 13, 2016 | 28.82 | 29.06 | 27.79 | 28.42 | 7,817,283 | -0.43(-1.49%) |
Jul 12, 2016 | 28.23 | 29.02 | 28.06 | 28.85 | 7,448,890 | +0.85(+3.02%) |
Jul 11, 2016 | 27.99 | 28.52 | 27.73 | 28.00 | 6,880,991 | +0.03(+0.11%) |
Jul 08, 2016 | 27.60 | 28.34 | 27.27 | 27.97 | 7,442,305 | +0.71(+2.59%) |
Jul 07, 2016 | 28.25 | 28.68 | 27.02 | 27.27 | 13,015,147 | -0.78(-2.79%) |
Jul 06, 2016 | 29.63 | 29.65 | 27.62 | 28.05 | 13,700,364 | -1.75(-5.88%) |
Jul 05, 2016 | 29.83 | 29.91 | 29.07 | 29.80 | 9,528,791 | -0.38(-1.25%) |
Jul 01, 2016 | 28.94 | 30.18 | 30.18 | 30.18 | 9,689,403 | +1.01(+3.45%) |
Jun 30, 2016 | 28.56 | 29.19 | 27.70 | 29.17 | 10,496,378 | +0.54(+1.88%) |
Jun 29, 2016 | 27.71 | 28.95 | 27.54 | 28.63 | 11,791,466 | +1.20(+4.37%) |
Jun 28, 2016 | 26.05 | 27.45 | 25.97 | 27.44 | 12,335,394 | +2.13(+8.41%) |
Jun 27, 2016 | 26.77 | 26.77 | 25.24 | 25.31 | 11,035,498 | -1.84(-6.79%) |
Jun 24, 2016 | 26.81 | 27.57 | 26.74 | 27.15 | 15,057,617 | -0.99(-3.52%) |
Jun 23, 2016 | 27.57 | 28.15 | 27.24 | 28.14 | 7,180,432 | +1.05(+3.86%) |
Jun 22, 2016 | 27.05 | 27.38 | 26.85 | 27.10 | 6,360,661 | +0.05(+0.17%) |
Jun 21, 2016 | 26.60 | 27.19 | 26.36 | 27.05 | 7,110,075 | +0.47(+1.76%) |
Jun 20, 2016 | 26.13 | 26.63 | 25.83 | 26.58 | 8,022,423 | +0.84(+3.25%) |
Jun 17, 2016 | 25.78 | 26.34 | 25.49 | 25.74 | 9,651,809 | +0.08(+0.33%) |
Jun 16, 2016 | 25.31 | 25.74 | 24.85 | 25.66 | 6,519,386 | +0.15(+0.57%) |
Jun 15, 2016 | 24.88 | 26.55 | 24.62 | 25.51 | 10,907,783 | +0.30(+1.19%) |
Jun 14, 2016 | 26.06 | 26.51 | 24.70 | 25.21 | 12,802,242 | -0.88(-3.39%) |
Jun 13, 2016 | 27.71 | 27.83 | 26.07 | 26.10 | 10,544,753 | -1.88(-6.70%) |
Jun 10, 2016 | 27.91 | 28.39 | 27.84 | 27.97 | 6,640,665 | -0.42(-1.49%) |
Jun 09, 2016 | 27.93 | 28.56 | 27.60 | 28.40 | 7,849,295 | +0.05(+0.19%) |
Jun 08, 2016 | 28.43 | 28.53 | 27.67 | 28.34 | 9,372,037 | +0.18(+0.63%) |
Jun 07, 2016 | 27.25 | 28.34 | 27.16 | 28.17 | 7,289,951 | +1.05(+3.85%) |
Jun 06, 2016 | 27.42 | 27.44 | 26.70 | 27.12 | 6,410,311 | -0.13(-0.48%) |
Jun 03, 2016 | 28.17 | 28.21 | 27.03 | 27.25 | 7,063,692 | -0.94(-3.33%) |
Jun 02, 2016 | 28.03 | 28.81 | 27.76 | 28.19 | 8,622,129 | +0.18(+0.66%) |