Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.28 | 28.60 | 28.10 | 28.30 | 3,502,989 | -0.16(-0.57%) |
Aug 30, 2016 | 28.73 | 28.89 | 28.32 | 28.46 | 2,501,071 | -0.12(-0.42%) |
Aug 29, 2016 | 28.35 | 28.62 | 28.10 | 28.58 | 2,341,071 | +0.23(+0.81%) |
Aug 26, 2016 | 28.50 | 28.92 | 28.12 | 28.35 | 2,167,726 | -0.02(-0.09%) |
Aug 25, 2016 | 28.48 | 28.56 | 28.21 | 28.38 | 2,281,405 | -0.06(-0.21%) |
Aug 24, 2016 | 28.96 | 28.98 | 28.35 | 28.44 | 2,169,589 | -0.70(-2.40%) |
Aug 23, 2016 | 28.96 | 29.37 | 28.96 | 29.14 | 2,842,168 | +0.13(+0.44%) |
Aug 22, 2016 | 29.59 | 29.59 | 28.92 | 29.01 | 3,465,675 | -0.99(-3.30%) |
Aug 19, 2016 | 29.84 | 30.09 | 29.54 | 30.00 | 3,781,143 | +0.05(+0.18%) |
Aug 18, 2016 | 29.10 | 29.95 | 29.05 | 29.95 | 3,531,044 | +1.01(+3.48%) |
Aug 17, 2016 | 28.36 | 28.96 | 28.14 | 28.94 | 2,930,305 | +0.51(+1.78%) |
Aug 16, 2016 | 28.23 | 28.76 | 28.06 | 28.43 | 2,457,819 | +0.21(+0.73%) |
Aug 15, 2016 | 28.43 | 28.72 | 28.20 | 28.23 | 3,853,857 | -0.05(-0.17%) |
Aug 12, 2016 | 28.00 | 28.77 | 27.87 | 28.28 | 3,158,083 | +0.45(+1.60%) |
Aug 11, 2016 | 27.39 | 28.12 | 27.15 | 27.83 | 2,841,617 | +0.68(+2.49%) |
Aug 10, 2016 | 27.50 | 27.76 | 27.05 | 27.15 | 2,970,626 | -0.16(-0.60%) |
Aug 09, 2016 | 27.66 | 27.79 | 27.26 | 27.32 | 2,068,807 | -0.19(-0.70%) |
Aug 08, 2016 | 27.36 | 27.98 | 27.25 | 27.51 | 3,556,835 | +0.40(+1.49%) |
Aug 05, 2016 | 27.03 | 27.26 | 26.72 | 27.10 | 2,822,084 | -0.05(-0.20%) |
Aug 04, 2016 | 26.91 | 27.44 | 26.83 | 27.16 | 4,228,624 | -0.14(-0.52%) |
Aug 03, 2016 | 26.50 | 27.32 | 25.53 | 27.30 | 5,771,835 | +1.14(+4.35%) |
Aug 02, 2016 | 25.90 | 26.28 | 25.52 | 26.16 | 5,757,080 | +0.57(+2.21%) |
Aug 01, 2016 | 26.43 | 26.61 | 25.48 | 25.60 | 4,852,745 | -1.07(-4.02%) |
Jul 29, 2016 | 26.07 | 26.76 | 25.92 | 26.67 | 4,383,050 | +0.42(+1.61%) |
Jul 28, 2016 | 26.13 | 26.44 | 25.82 | 26.25 | 4,078,784 | +0.07(+0.27%) |
Jul 27, 2016 | 26.98 | 27.29 | 25.97 | 26.18 | 5,460,336 | -0.81(-3.00%) |
Jul 26, 2016 | 26.93 | 27.23 | 26.79 | 26.99 | 3,418,737 | -0.07(-0.24%) |
Jul 25, 2016 | 27.11 | 27.37 | 26.71 | 27.05 | 4,106,686 | -0.37(-1.35%) |
Jul 22, 2016 | 27.77 | 27.98 | 27.13 | 27.42 | 3,167,785 | -0.14(-0.50%) |
Jul 21, 2016 | 28.13 | 28.47 | 27.48 | 27.56 | 2,962,444 | -0.57(-2.03%) |
Jul 20, 2016 | 28.17 | 28.34 | 27.41 | 28.13 | 3,701,414 | -0.16(-0.57%) |
Jul 19, 2016 | 28.44 | 28.46 | 28.01 | 28.29 | 3,757,164 | -0.11(-0.40%) |
Jul 18, 2016 | 28.47 | 28.55 | 28.18 | 28.40 | 2,985,670 | -0.25(-0.87%) |
Jul 15, 2016 | 28.43 | 28.79 | 28.34 | 28.65 | 3,373,298 | +0.38(+1.33%) |
Jul 14, 2016 | 28.47 | 28.61 | 28.05 | 28.28 | 3,597,021 | +0.09(+0.32%) |
Jul 13, 2016 | 28.76 | 29.02 | 28.06 | 28.19 | 4,978,532 | -0.70(-2.43%) |
Jul 12, 2016 | 28.55 | 29.23 | 28.55 | 28.89 | 4,037,171 | +0.64(+2.28%) |
Jul 11, 2016 | 28.27 | 28.74 | 28.24 | 28.25 | 2,991,840 | +0.05(+0.17%) |
Jul 08, 2016 | 28.30 | 27.98 | 27.98 | 28.20 | 3,225,454 | +0.22(+0.79%) |
Jul 07, 2016 | 28.47 | 29.05 | 27.68 | 27.98 | 4,817,057 | -0.25(-0.89%) |
Jul 06, 2016 | 27.97 | 28.25 | 27.39 | 28.23 | 5,606,577 | +0.17(+0.59%) |
Jul 05, 2016 | 28.05 | 28.15 | 27.49 | 28.06 | 4,570,240 | -0.26(-0.92%) |
Jul 01, 2016 | 28.28 | 28.32 | 28.32 | 28.32 | 3,052,213 | +0.07(+0.25%) |
Jun 30, 2016 | 28.15 | 28.28 | 27.57 | 28.25 | 4,754,412 | +0.07(+0.25%) |
Jun 29, 2016 | 27.67 | 28.36 | 27.42 | 28.18 | 4,491,849 | +0.86(+3.14%) |
Jun 28, 2016 | 27.16 | 27.67 | 26.50 | 27.32 | 4,855,061 | +0.76(+2.85%) |
Jun 27, 2016 | 27.12 | 27.74 | 26.28 | 26.57 | 5,854,423 | -0.71(-2.62%) |
Jun 24, 2016 | 26.72 | 28.06 | 26.71 | 27.28 | 8,303,997 | -0.62(-2.22%) |
Jun 23, 2016 | 28.02 | 28.03 | 27.47 | 27.90 | 3,661,502 | +0.27(+0.99%) |
Jun 22, 2016 | 28.12 | 28.19 | 27.60 | 27.63 | 4,017,793 | -0.24(-0.88%) |
Jun 21, 2016 | 27.37 | 28.14 | 26.94 | 27.87 | 5,253,191 | +0.46(+1.67%) |
Jun 20, 2016 | 27.57 | 27.78 | 27.32 | 27.41 | 6,128,696 | +0.28(+1.03%) |
Jun 17, 2016 | 26.77 | 27.31 | 26.57 | 27.13 | 9,283,033 | +0.40(+1.49%) |
Jun 16, 2016 | 26.56 | 26.88 | 26.04 | 26.74 | 4,806,540 | -0.07(-0.27%) |
Jun 15, 2016 | 27.08 | 27.21 | 26.50 | 26.81 | 4,884,488 | -0.39(-1.44%) |
Jun 14, 2016 | 26.71 | 27.23 | 26.43 | 27.20 | 4,710,357 | +0.42(+1.56%) |
Jun 13, 2016 | 26.68 | 27.10 | 26.41 | 26.78 | 3,909,181 | -0.13(-0.46%) |
Jun 10, 2016 | 27.18 | 27.43 | 26.67 | 26.91 | 4,841,832 | -0.80(-2.88%) |
Jun 09, 2016 | 26.69 | 27.86 | 26.58 | 27.71 | 4,142,189 | +0.52(+1.91%) |
Jun 08, 2016 | 27.32 | 27.41 | 26.95 | 27.19 | 3,870,191 | -0.06(-0.22%) |
Jun 07, 2016 | 27.02 | 27.43 | 26.81 | 27.25 | 3,383,405 | +0.39(+1.46%) |
Jun 06, 2016 | 26.45 | 27.24 | 26.39 | 26.85 | 3,829,530 | +0.64(+2.43%) |
Jun 03, 2016 | 26.07 | 26.37 | 25.97 | 26.22 | 3,602,987 | +0.18(+0.69%) |
Jun 02, 2016 | 25.67 | 26.12 | 25.43 | 26.04 | 3,203,006 | -0.02(-0.09%) |