Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.43 | 27.57 | 27.27 | 27.39 | 16,168,867 | -0.12(-0.44%) |
Aug 30, 2016 | 27.57 | 27.57 | 27.33 | 27.51 | 15,224,628 | -0.05(-0.17%) |
Aug 29, 2016 | 27.57 | 27.70 | 27.52 | 27.56 | 13,855,560 | +0.06(+0.23%) |
Aug 26, 2016 | 27.59 | 27.78 | 27.35 | 27.50 | 16,038,710 | -0.02(-0.08%) |
Aug 25, 2016 | 27.60 | 27.66 | 27.46 | 27.52 | 15,423,331 | -0.05(-0.20%) |
Aug 24, 2016 | 27.49 | 27.65 | 27.44 | 27.57 | 21,067,390 | +0.01(+0.05%) |
Aug 23, 2016 | 28.00 | 28.01 | 27.43 | 27.56 | 24,014,106 | -0.33(-1.17%) |
Aug 22, 2016 | 27.85 | 27.90 | 27.63 | 27.89 | 13,584,288 | +0.06(+0.23%) |
Aug 19, 2016 | 28.19 | 28.23 | 27.78 | 27.83 | 30,566,222 | -0.47(-1.66%) |
Aug 18, 2016 | 28.49 | 28.49 | 28.16 | 28.30 | 13,492,842 | -0.15(-0.53%) |
Aug 17, 2016 | 28.26 | 28.49 | 28.14 | 28.45 | 13,087,465 | +0.19(+0.68%) |
Aug 16, 2016 | 28.22 | 28.40 | 28.19 | 28.25 | 11,236,916 | -0.09(-0.31%) |
Aug 15, 2016 | 28.34 | 28.53 | 28.32 | 28.34 | 11,402,890 | +0.00(+0.01%) |
Aug 12, 2016 | 28.26 | 28.46 | 28.26 | 28.34 | 9,797,202 | -0.07(-0.25%) |
Aug 11, 2016 | 28.23 | 28.46 | 28.19 | 28.41 | 14,099,399 | +0.19(+0.68%) |
Aug 10, 2016 | 28.08 | 28.27 | 27.97 | 28.22 | 17,965,608 | +0.13(+0.48%) |
Aug 09, 2016 | 28.21 | 28.30 | 28.06 | 28.08 | 19,991,434 | -0.07(-0.25%) |
Aug 08, 2016 | 28.17 | 28.21 | 28.02 | 28.15 | 17,402,556 | -0.13(-0.47%) |
Aug 05, 2016 | 28.35 | 28.47 | 28.18 | 28.29 | 16,472,344 | +0.09(+0.31%) |
Aug 04, 2016 | 27.99 | 28.24 | 27.99 | 28.20 | 16,032,542 | +0.14(+0.51%) |
Aug 03, 2016 | 28.13 | 28.25 | 27.88 | 28.06 | 17,792,800 | -0.03(-0.09%) |
Aug 02, 2016 | 28.39 | 28.39 | 28.08 | 28.08 | 16,785,400 | -0.27(-0.95%) |
Aug 01, 2016 | 28.29 | 28.44 | 28.27 | 28.35 | 15,720,175 | +0.12(+0.43%) |
Jul 29, 2016 | 28.49 | 28.52 | 28.15 | 28.23 | 23,650,644 | -0.26(-0.90%) |
Jul 28, 2016 | 28.43 | 28.69 | 28.40 | 28.48 | 21,069,894 | -0.03(-0.09%) |
Jul 27, 2016 | 28.63 | 28.68 | 27.92 | 28.51 | 28,236,844 | +0.31(+1.10%) |
Jul 26, 2016 | 28.25 | 28.32 | 27.98 | 28.20 | 20,227,280 | -0.12(-0.43%) |
Jul 25, 2016 | 28.36 | 28.42 | 28.24 | 28.32 | 14,361,046 | +0.00(+0.01%) |
Jul 22, 2016 | 28.33 | 28.44 | 28.14 | 28.32 | 18,317,664 | +0.18(+0.66%) |
Jul 21, 2016 | 28.11 | 28.27 | 27.96 | 28.13 | 17,860,132 | -0.04(-0.15%) |
Jul 20, 2016 | 28.13 | 28.21 | 27.80 | 28.17 | 14,157,295 | +0.01(+0.04%) |
Jul 19, 2016 | 27.98 | 28.22 | 27.91 | 28.16 | 18,726,686 | +0.10(+0.34%) |
Jul 18, 2016 | 28.03 | 28.20 | 27.99 | 28.06 | 12,075,784 | -0.01(-0.03%) |
Jul 15, 2016 | 28.36 | 28.39 | 27.99 | 28.07 | 17,362,048 | -0.06(-0.21%) |
Jul 14, 2016 | 28.23 | 28.28 | 28.08 | 28.13 | 17,798,344 | +0.08(+0.28%) |
Jul 13, 2016 | 28.20 | 28.28 | 28.00 | 28.05 | 20,299,226 | -0.13(-0.48%) |
Jul 12, 2016 | 28.41 | 28.52 | 28.13 | 28.19 | 23,154,820 | -0.11(-0.39%) |
Jul 11, 2016 | 28.34 | 28.41 | 28.09 | 28.30 | 17,994,440 | +0.13(+0.45%) |
Jul 08, 2016 | 27.96 | 28.20 | 27.81 | 28.17 | 33,255,930 | +0.36(+1.28%) |
Jul 07, 2016 | 27.20 | 27.88 | 27.18 | 27.81 | 36,664,692 | +0.52(+1.92%) |
Jul 05, 2016 | 27.17 | 27.40 | 27.10 | 27.29 | 21,851,996 | -0.11(-0.41%) |
Jul 01, 2016 | 27.25 | 27.40 | 27.40 | 27.40 | 20,954,480 | +0.10(+0.35%) |
Jun 30, 2016 | 26.91 | 27.40 | 26.81 | 27.31 | 35,024,232 | +0.52(+1.96%) |
Jun 29, 2016 | 26.67 | 26.87 | 26.46 | 26.78 | 24,622,034 | +0.36(+1.38%) |
Jun 28, 2016 | 26.41 | 26.45 | 26.06 | 26.42 | 25,641,530 | +0.26(+0.98%) |
Jun 27, 2016 | 25.56 | 26.27 | 25.54 | 26.16 | 37,845,524 | +0.34(+1.31%) |
Jun 24, 2016 | 25.48 | 26.22 | 25.41 | 25.82 | 42,668,496 | -0.54(-2.07%) |
Jun 23, 2016 | 26.53 | 26.58 | 26.23 | 26.37 | 17,060,158 | +0.13(+0.49%) |
Jun 22, 2016 | 26.20 | 26.46 | 26.06 | 26.24 | 13,830,901 | +0.04(+0.16%) |
Jun 21, 2016 | 26.17 | 26.30 | 25.99 | 26.20 | 21,211,690 | +0.03(+0.13%) |
Jun 20, 2016 | 26.36 | 26.57 | 26.14 | 26.16 | 18,616,698 | +0.04(+0.14%) |
Jun 17, 2016 | 26.46 | 26.46 | 26.03 | 26.12 | 28,560,040 | -0.31(-1.16%) |
Jun 16, 2016 | 26.05 | 26.49 | 25.91 | 26.43 | 18,001,924 | +0.31(+1.20%) |
Jun 15, 2016 | 26.16 | 26.43 | 26.07 | 26.12 | 19,512,994 | -0.12(-0.46%) |
Jun 14, 2016 | 25.97 | 26.27 | 25.94 | 26.24 | 17,831,078 | +0.10(+0.40%) |
Jun 13, 2016 | 26.28 | 26.44 | 26.06 | 26.13 | 18,326,826 | -0.17(-0.65%) |
Jun 10, 2016 | 26.05 | 26.38 | 26.02 | 26.30 | 18,779,644 | -0.05(-0.21%) |
Jun 09, 2016 | 26.33 | 26.44 | 26.19 | 26.36 | 13,408,853 | -0.12(-0.46%) |
Jun 08, 2016 | 26.51 | 26.61 | 26.41 | 26.48 | 15,977,754 | -0.01(-0.05%) |
Jun 07, 2016 | 26.54 | 26.67 | 26.48 | 26.49 | 15,301,084 | -0.06(-0.24%) |
Jun 06, 2016 | 26.69 | 26.76 | 26.48 | 26.56 | 14,220,731 | -0.07(-0.25%) |
Jun 03, 2016 | 26.67 | 26.72 | 26.39 | 26.62 | 14,220,809 | -0.04(-0.16%) |
Jun 02, 2016 | 26.67 | 26.73 | 26.55 | 26.67 | 15,348,159 | -0.03(-0.11%) |