Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.15 | 31.69 | 30.15 | 31.65 | 1,343,744 | +0.44(+1.41%) |
Aug 30, 2016 | 31.24 | 31.70 | 31.02 | 31.21 | 1,221,930 | +0.07(+0.22%) |
Aug 29, 2016 | 30.95 | 31.39 | 30.95 | 31.14 | 1,441,898 | +0.32(+1.04%) |
Aug 26, 2016 | 31.22 | 31.57 | 30.53 | 30.82 | 2,559,403 | -0.22(-0.71%) |
Aug 25, 2016 | 31.56 | 31.81 | 31.00 | 31.04 | 1,718,801 | -0.57(-1.80%) |
Aug 24, 2016 | 32.25 | 32.51 | 31.54 | 31.61 | 1,380,763 | -0.65(-2.01%) |
Aug 23, 2016 | 31.95 | 32.51 | 31.88 | 32.26 | 1,418,553 | +0.38(+1.19%) |
Aug 22, 2016 | 31.69 | 31.99 | 31.37 | 31.88 | 1,142,891 | +0.10(+0.31%) |
Aug 19, 2016 | 32.30 | 32.32 | 31.70 | 31.78 | 1,580,186 | -0.60(-1.85%) |
Aug 18, 2016 | 32.49 | 32.61 | 32.21 | 32.38 | 1,691,026 | -0.11(-0.34%) |
Aug 17, 2016 | 32.43 | 32.75 | 32.24 | 32.49 | 1,655,615 | -0.07(-0.21%) |
Aug 16, 2016 | 32.53 | 32.99 | 32.26 | 32.56 | 1,867,969 | +0.12(+0.37%) |
Aug 15, 2016 | 31.66 | 32.55 | 31.56 | 32.44 | 1,382,639 | +0.91(+2.89%) |
Aug 12, 2016 | 31.46 | 31.95 | 31.35 | 31.53 | 932,829 | -0.06(-0.19%) |
Aug 11, 2016 | 31.36 | 31.92 | 31.36 | 31.59 | 1,362,088 | +0.31(+0.99%) |
Aug 10, 2016 | 31.69 | 31.69 | 30.99 | 31.28 | 1,453,125 | -0.24(-0.76%) |
Aug 09, 2016 | 31.41 | 31.73 | 31.21 | 31.52 | 1,829,292 | +0.30(+0.96%) |
Aug 08, 2016 | 30.85 | 31.35 | 30.73 | 31.22 | 2,527,751 | +0.39(+1.27%) |
Aug 05, 2016 | 32.29 | 32.30 | 30.82 | 30.83 | 5,476,800 | -1.58(-4.88%) |
Aug 04, 2016 | 32.46 | 32.75 | 32.05 | 32.41 | 1,345,617 | -0.07(-0.22%) |
Aug 03, 2016 | 31.38 | 32.51 | 30.26 | 32.48 | 2,769,356 | +1.05(+3.34%) |
Aug 02, 2016 | 31.95 | 32.04 | 31.23 | 31.43 | 2,914,716 | -0.61(-1.90%) |
Aug 01, 2016 | 31.62 | 32.19 | 31.40 | 32.04 | 2,746,858 | +0.33(+1.04%) |
Jul 29, 2016 | 31.26 | 31.77 | 30.92 | 31.71 | 2,639,489 | +0.54(+1.73%) |
Jul 28, 2016 | 30.85 | 31.32 | 30.76 | 31.17 | 2,322,062 | +0.16(+0.52%) |
Jul 27, 2016 | 31.53 | 31.73 | 30.77 | 31.01 | 2,066,861 | -0.50(-1.59%) |
Jul 26, 2016 | 31.10 | 31.64 | 30.89 | 31.51 | 2,409,268 | +0.51(+1.65%) |
Jul 25, 2016 | 31.41 | 31.61 | 30.93 | 31.00 | 2,297,061 | -0.36(-1.15%) |
Jul 22, 2016 | 31.63 | 31.88 | 31.35 | 31.36 | 2,238,503 | -0.07(-0.22%) |
Jul 21, 2016 | 31.03 | 31.53 | 30.82 | 31.43 | 2,704,845 | +0.40(+1.29%) |
Jul 20, 2016 | 31.61 | 31.61 | 31.00 | 31.03 | 3,378,521 | -0.59(-1.87%) |
Jul 19, 2016 | 31.70 | 31.70 | 31.04 | 31.62 | 3,805,863 | -0.49(-1.53%) |
Jul 18, 2016 | 31.42 | 32.30 | 31.10 | 32.11 | 2,770,383 | +0.85(+2.72%) |
Jul 15, 2016 | 31.85 | 31.89 | 31.11 | 31.26 | 3,225,685 | -0.35(-1.11%) |
Jul 14, 2016 | 30.88 | 31.73 | 30.56 | 31.61 | 3,600,950 | +1.06(+3.47%) |
Jul 13, 2016 | 30.75 | 30.92 | 30.38 | 30.55 | 3,372,421 | -0.05(-0.16%) |
Jul 12, 2016 | 29.62 | 30.73 | 29.50 | 30.60 | 4,952,378 | +1.22(+4.15%) |
Jul 11, 2016 | 29.38 | 29.79 | 29.18 | 29.38 | 3,491,401 | +0.11(+0.38%) |
Jul 08, 2016 | 28.12 | 29.48 | 28.23 | 29.27 | 3,697,853 | +1.04(+3.68%) |
Jul 07, 2016 | 27.65 | 28.30 | 27.65 | 28.23 | 3,345,504 | +0.74(+2.69%) |
Jul 05, 2016 | 29.46 | 29.69 | 27.45 | 27.49 | 5,410,147 | -2.21(-7.44%) |
Jul 01, 2016 | 29.15 | 29.70 | 29.70 | 29.70 | 5,315,800 | +0.64(+2.20%) |
Jun 30, 2016 | 29.42 | 29.51 | 28.45 | 29.06 | 6,599,725 | -0.52(-1.76%) |
Jun 29, 2016 | 30.03 | 30.69 | 29.51 | 29.58 | 11,455,439 | +0.11(+0.37%) |
Jun 28, 2016 | 27.72 | 29.68 | 27.47 | 29.47 | 12,191,719 | +2.48(+9.19%) |
Jun 27, 2016 | 28.35 | 28.35 | 26.18 | 26.99 | 16,868,486 | -1.81(-6.28%) |
Jun 24, 2016 | 30.00 | 30.22 | 28.74 | 28.80 | 14,075,187 | -4.34(-13.10%) |
Jun 23, 2016 | 32.52 | 33.58 | 32.46 | 33.14 | 2,779,754 | +0.96(+2.98%) |
Jun 22, 2016 | 32.18 | 32.85 | 32.00 | 32.18 | 3,414,746 | +0.33(+1.04%) |
Jun 21, 2016 | 30.62 | 32.01 | 30.60 | 31.85 | 6,136,409 | -3.02(-8.66%) |
Jun 20, 2016 | 35.02 | 36.42 | 34.81 | 34.87 | 3,379,732 | +0.32(+0.93%) |
Jun 17, 2016 | 35.07 | 35.30 | 34.43 | 34.55 | 3,234,477 | -0.49(-1.40%) |
Jun 16, 2016 | 35.17 | 35.17 | 34.46 | 35.04 | 3,409,012 | -0.31(-0.88%) |
Jun 15, 2016 | 34.74 | 35.67 | 34.52 | 35.35 | 3,381,949 | +0.54(+1.55%) |
Jun 14, 2016 | 35.11 | 35.16 | 34.20 | 34.81 | 5,180,621 | -0.26(-0.74%) |
Jun 13, 2016 | 36.36 | 36.52 | 35.02 | 35.07 | 4,811,030 | -1.50(-4.10%) |
Jun 10, 2016 | 37.67 | 37.78 | 36.34 | 36.57 | 4,454,105 | -1.59(-4.17%) |
Jun 09, 2016 | 38.60 | 38.72 | 37.92 | 38.16 | 2,977,026 | -0.68(-1.75%) |
Jun 08, 2016 | 39.58 | 39.85 | 38.76 | 38.84 | 1,968,946 | -0.64(-1.62%) |
Jun 07, 2016 | 39.34 | 39.60 | 39.21 | 39.48 | 1,884,382 | +0.19(+0.48%) |
Jun 06, 2016 | 38.92 | 39.42 | 38.83 | 39.29 | 2,956,924 | +0.37(+0.95%) |
Jun 03, 2016 | 38.33 | 39.04 | 37.79 | 38.92 | 5,410,037 | +0.49(+1.28%) |
Jun 02, 2016 | 37.38 | 38.43 | 37.07 | 38.43 | 3,575,383 | +1.04(+2.78%) |