Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.01 | 30.09 | 29.68 | 29.83 | 2,449,826 | -0.33(-1.09%) |
Aug 30, 2016 | 30.05 | 30.19 | 29.90 | 30.15 | 3,346,587 | +0.11(+0.36%) |
Aug 29, 2016 | 29.83 | 30.16 | 29.66 | 30.05 | 2,285,843 | +0.21(+0.72%) |
Aug 26, 2016 | 29.96 | 30.28 | 29.71 | 29.83 | 2,385,809 | -0.04(-0.13%) |
Aug 25, 2016 | 29.76 | 29.88 | 29.66 | 29.87 | 1,706,497 | +0.09(+0.30%) |
Aug 24, 2016 | 29.84 | 30.00 | 29.73 | 29.78 | 2,401,512 | -0.13(-0.45%) |
Aug 23, 2016 | 29.96 | 30.15 | 29.91 | 29.92 | 2,292,603 | +0.05(+0.18%) |
Aug 22, 2016 | 29.72 | 29.97 | 29.69 | 29.86 | 3,391,818 | -0.00(-0.02%) |
Aug 19, 2016 | 29.63 | 29.89 | 29.56 | 29.87 | 4,911,625 | +0.19(+0.64%) |
Aug 18, 2016 | 29.53 | 29.68 | 29.41 | 29.68 | 3,172,649 | +0.23(+0.78%) |
Aug 17, 2016 | 29.37 | 29.47 | 28.80 | 29.45 | 3,112,210 | +0.10(+0.34%) |
Aug 16, 2016 | 29.21 | 29.50 | 29.12 | 29.35 | 5,282,606 | +0.02(+0.08%) |
Aug 15, 2016 | 28.73 | 29.38 | 28.73 | 29.32 | 4,599,846 | +0.56(+1.94%) |
Aug 12, 2016 | 28.74 | 28.94 | 28.69 | 28.76 | 2,392,975 | -0.09(-0.33%) |
Aug 11, 2016 | 28.91 | 29.00 | 28.56 | 28.86 | 1,925,933 | +0.09(+0.31%) |
Aug 10, 2016 | 28.88 | 29.00 | 28.66 | 28.77 | 2,745,797 | +0.01(+0.03%) |
Aug 09, 2016 | 28.90 | 29.08 | 28.62 | 28.76 | 2,702,471 | -0.09(-0.31%) |
Aug 08, 2016 | 28.88 | 29.06 | 28.77 | 28.85 | 2,261,964 | +0.08(+0.28%) |
Aug 05, 2016 | 28.57 | 28.83 | 28.55 | 28.77 | 3,403,316 | +0.30(+1.06%) |
Aug 04, 2016 | 28.68 | 28.81 | 28.35 | 28.47 | 4,801,470 | -0.20(-0.69%) |
Aug 03, 2016 | 28.52 | 28.81 | 28.31 | 28.66 | 4,687,283 | -0.03(-0.12%) |
Aug 02, 2016 | 29.00 | 29.09 | 28.64 | 28.70 | 5,229,054 | -0.36(-1.23%) |
Aug 01, 2016 | 29.21 | 29.33 | 28.85 | 29.06 | 3,910,624 | -0.21(-0.73%) |
Jul 29, 2016 | 29.07 | 29.37 | 28.49 | 29.27 | 5,045,912 | +0.22(+0.75%) |
Jul 28, 2016 | 29.24 | 29.30 | 28.72 | 29.05 | 5,434,079 | -0.27(-0.93%) |
Jul 27, 2016 | 29.14 | 29.58 | 28.97 | 29.32 | 7,280,598 | +0.36(+1.23%) |
Jul 26, 2016 | 27.90 | 29.05 | 27.87 | 28.97 | 10,202,316 | +1.22(+4.38%) |
Jul 25, 2016 | 27.23 | 27.75 | 27.13 | 27.75 | 7,975,594 | +0.45(+1.65%) |
Jul 22, 2016 | 27.29 | 27.32 | 26.85 | 27.30 | 3,335,170 | +0.14(+0.53%) |
Jul 21, 2016 | 27.21 | 27.56 | 26.80 | 27.16 | 4,636,854 | -0.13(-0.47%) |
Jul 20, 2016 | 26.72 | 27.43 | 26.68 | 27.28 | 5,789,700 | +0.66(+2.46%) |
Jul 19, 2016 | 26.46 | 27.05 | 26.41 | 26.63 | 4,788,768 | -0.44(-1.63%) |
Jul 18, 2016 | 26.69 | 27.17 | 26.52 | 27.07 | 4,879,936 | +0.36(+1.36%) |
Jul 15, 2016 | 27.01 | 27.01 | 26.65 | 26.71 | 4,095,917 | -0.13(-0.48%) |
Jul 14, 2016 | 27.11 | 27.30 | 26.84 | 26.84 | 3,657,994 | +0.08(+0.32%) |
Jul 13, 2016 | 27.04 | 27.04 | 26.63 | 26.75 | 3,371,077 | -0.12(-0.44%) |
Jul 12, 2016 | 26.59 | 26.93 | 26.34 | 26.87 | 5,182,106 | +0.57(+2.15%) |
Jul 11, 2016 | 25.89 | 26.37 | 25.88 | 26.31 | 4,109,403 | +0.44(+1.69%) |
Jul 08, 2016 | 25.53 | 25.96 | 25.19 | 25.87 | 6,946,434 | +0.68(+2.70%) |
Jul 07, 2016 | 25.22 | 25.41 | 24.91 | 25.19 | 4,575,100 | +0.13(+0.53%) |
Jul 05, 2016 | 25.64 | 25.64 | 24.80 | 25.06 | 3,304,700 | -0.68(-2.62%) |
Jul 01, 2016 | 25.76 | 25.73 | 25.73 | 25.73 | 3,537,155 | -0.01(-0.06%) |
Jun 30, 2016 | 25.29 | 25.75 | 25.02 | 25.75 | 6,183,455 | +0.61(+2.43%) |
Jun 29, 2016 | 24.98 | 25.31 | 24.82 | 25.14 | 4,723,031 | +0.40(+1.63%) |
Jun 28, 2016 | 24.32 | 24.74 | 24.19 | 24.73 | 7,014,401 | +0.47(+1.94%) |
Jun 27, 2016 | 25.28 | 25.45 | 23.91 | 24.26 | 12,993,503 | -1.53(-5.95%) |
Jun 24, 2016 | 26.28 | 26.73 | 25.71 | 25.80 | 19,457,522 | -2.17(-7.77%) |
Jun 23, 2016 | 27.57 | 27.98 | 27.39 | 27.97 | 3,182,029 | +0.75(+2.75%) |
Jun 22, 2016 | 27.11 | 27.43 | 27.02 | 27.22 | 3,333,004 | +0.13(+0.48%) |
Jun 21, 2016 | 27.04 | 27.13 | 26.77 | 27.09 | 3,965,483 | -0.17(-0.64%) |
Jun 20, 2016 | 27.35 | 27.69 | 27.26 | 27.27 | 3,240,450 | +0.28(+1.03%) |
Jun 17, 2016 | 26.95 | 27.33 | 26.85 | 26.99 | 7,015,820 | +0.08(+0.30%) |
Jun 16, 2016 | 26.55 | 27.00 | 26.27 | 26.91 | 3,197,246 | +0.17(+0.63%) |
Jun 15, 2016 | 26.87 | 27.10 | 26.69 | 26.74 | 3,625,248 | -0.12(-0.44%) |
Jun 14, 2016 | 26.95 | 27.01 | 26.60 | 26.86 | 3,879,000 | -0.22(-0.81%) |
Jun 13, 2016 | 27.20 | 27.50 | 27.00 | 27.08 | 3,283,338 | -0.17(-0.62%) |
Jun 10, 2016 | 27.48 | 27.61 | 27.00 | 27.25 | 3,513,452 | -0.56(-2.02%) |
Jun 09, 2016 | 28.03 | 28.03 | 27.68 | 27.81 | 2,017,630 | -0.44(-1.55%) |
Jun 08, 2016 | 28.00 | 28.52 | 27.96 | 28.24 | 3,435,406 | +0.36(+1.28%) |
Jun 07, 2016 | 27.71 | 28.14 | 27.71 | 27.89 | 4,008,581 | +0.21(+0.75%) |
Jun 06, 2016 | 27.30 | 27.75 | 27.23 | 27.68 | 4,033,053 | +0.43(+1.57%) |
Jun 03, 2016 | 27.49 | 27.61 | 27.06 | 27.25 | 6,042,283 | -0.67(-2.40%) |
Jun 02, 2016 | 27.59 | 27.93 | 27.52 | 27.92 | 3,098,478 | +0.29(+1.04%) |