Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.70 | 30.79 | 30.61 | 30.75 | 3,349,688 | +0.07(+0.23%) |
Aug 30, 2016 | 30.74 | 30.85 | 30.68 | 30.68 | 2,704,851 | -0.18(-0.57%) |
Aug 29, 2016 | 30.81 | 30.92 | 30.70 | 30.86 | 3,015,626 | +0.04(+0.14%) |
Aug 26, 2016 | 30.99 | 31.27 | 30.73 | 30.82 | 5,046,391 | -0.13(-0.43%) |
Aug 25, 2016 | 31.14 | 31.21 | 30.89 | 30.95 | 3,193,586 | -0.11(-0.36%) |
Aug 24, 2016 | 31.45 | 31.52 | 31.01 | 31.07 | 3,677,351 | -0.36(-1.15%) |
Aug 23, 2016 | 31.47 | 31.49 | 31.28 | 31.43 | 3,519,978 | +0.21(+0.66%) |
Aug 22, 2016 | 31.06 | 31.34 | 31.05 | 31.22 | 2,648,675 | -0.03(-0.09%) |
Aug 19, 2016 | 31.15 | 31.26 | 31.07 | 31.25 | 3,280,647 | -0.23(-0.74%) |
Aug 18, 2016 | 31.50 | 31.55 | 31.39 | 31.48 | 2,157,807 | +0.07(+0.23%) |
Aug 17, 2016 | 31.49 | 31.50 | 31.19 | 31.41 | 2,475,421 | +0.05(+0.16%) |
Aug 16, 2016 | 31.43 | 31.55 | 31.36 | 31.36 | 3,105,120 | -0.06(-0.18%) |
Aug 15, 2016 | 31.41 | 31.55 | 31.37 | 31.42 | 2,886,146 | +0.16(+0.52%) |
Aug 12, 2016 | 31.45 | 31.48 | 31.16 | 31.26 | 3,347,689 | -0.16(-0.50%) |
Aug 11, 2016 | 31.31 | 31.43 | 31.24 | 31.41 | 2,742,397 | +0.18(+0.59%) |
Aug 10, 2016 | 31.40 | 31.40 | 31.12 | 31.23 | 3,294,174 | +0.14(+0.45%) |
Aug 09, 2016 | 30.85 | 31.16 | 30.84 | 31.09 | 3,470,239 | -0.01(-0.02%) |
Aug 08, 2016 | 30.93 | 31.12 | 30.91 | 31.10 | 6,566,110 | -0.34(-1.07%) |
Aug 05, 2016 | 31.15 | 31.46 | 31.15 | 31.43 | 3,907,194 | -0.13(-0.42%) |
Aug 04, 2016 | 31.42 | 31.66 | 31.39 | 31.57 | 2,505,320 | +0.04(+0.11%) |
Aug 03, 2016 | 31.31 | 31.60 | 31.30 | 31.53 | 3,944,066 | -0.32(-1.01%) |
Aug 02, 2016 | 31.85 | 31.92 | 31.66 | 31.85 | 3,365,310 | +0.17(+0.53%) |
Aug 01, 2016 | 31.57 | 31.81 | 31.43 | 31.68 | 4,245,348 | +0.13(+0.40%) |
Jul 29, 2016 | 31.64 | 31.78 | 31.41 | 31.56 | 4,253,530 | -0.08(-0.24%) |
Jul 28, 2016 | 31.82 | 31.82 | 31.45 | 31.64 | 5,330,266 | +0.04(+0.13%) |
Jul 27, 2016 | 31.43 | 31.68 | 31.33 | 31.59 | 8,576,256 | +0.67(+2.17%) |
Jul 26, 2016 | 31.03 | 31.10 | 30.75 | 30.92 | 4,787,901 | +0.08(+0.27%) |
Jul 25, 2016 | 30.76 | 30.85 | 30.56 | 30.84 | 2,938,523 | +0.11(+0.36%) |
Jul 22, 2016 | 30.72 | 30.79 | 30.64 | 30.72 | 3,263,840 | +0.20(+0.64%) |
Jul 21, 2016 | 30.70 | 30.79 | 30.51 | 30.53 | 4,418,986 | -0.35(-1.13%) |
Jul 20, 2016 | 30.92 | 31.02 | 30.83 | 30.88 | 3,164,355 | +0.27(+0.89%) |
Jul 19, 2016 | 30.72 | 30.82 | 30.56 | 30.61 | 3,540,835 | -0.36(-1.18%) |
Jul 18, 2016 | 30.79 | 31.03 | 30.78 | 30.97 | 4,788,337 | +0.22(+0.71%) |
Jul 15, 2016 | 30.86 | 30.94 | 30.68 | 30.75 | 4,201,205 | +0.04(+0.11%) |
Jul 14, 2016 | 30.90 | 30.91 | 30.58 | 30.72 | 5,757,919 | +0.08(+0.27%) |
Jul 13, 2016 | 30.77 | 30.92 | 30.54 | 30.63 | 5,058,172 | +0.02(+0.07%) |
Jul 12, 2016 | 30.60 | 30.72 | 30.46 | 30.61 | 7,109,670 | +0.14(+0.46%) |
Jul 11, 2016 | 30.50 | 30.65 | 30.39 | 30.47 | 4,242,082 | +0.10(+0.32%) |
Jul 08, 2016 | 30.21 | 30.53 | 30.35 | 30.37 | 3,103,322 | +0.03(+0.09%) |
Jul 07, 2016 | 30.65 | 30.67 | 30.26 | 30.35 | 4,945,977 | -0.22(-0.71%) |
Jul 06, 2016 | 30.16 | 30.60 | 30.10 | 30.56 | 4,590,967 | +0.11(+0.34%) |
Jul 05, 2016 | 30.37 | 30.61 | 30.35 | 30.46 | 6,022,405 | +0.23(+0.76%) |
Jul 01, 2016 | 29.96 | 30.23 | 30.23 | 30.23 | 4,544,117 | -0.12(-0.39%) |
Jun 30, 2016 | 29.77 | 30.34 | 29.72 | 30.35 | 6,651,959 | +0.62(+2.07%) |
Jun 29, 2016 | 29.69 | 29.87 | 29.42 | 29.73 | 7,151,377 | +0.79(+2.73%) |
Jun 28, 2016 | 28.63 | 29.00 | 28.59 | 28.94 | 5,924,728 | +0.83(+2.96%) |
Jun 27, 2016 | 28.16 | 28.34 | 27.77 | 28.11 | 9,736,353 | -0.46(-1.62%) |
Jun 24, 2016 | 28.37 | 29.25 | 28.34 | 28.57 | 13,634,767 | -1.23(-4.14%) |
Jun 23, 2016 | 29.81 | 29.82 | 29.39 | 29.80 | 4,654,394 | +0.56(+1.92%) |
Jun 22, 2016 | 29.20 | 29.62 | 29.19 | 29.24 | 4,782,322 | +0.08(+0.26%) |
Jun 21, 2016 | 29.25 | 29.39 | 29.09 | 29.16 | 5,772,102 | +0.11(+0.39%) |
Jun 20, 2016 | 29.60 | 29.60 | 29.01 | 29.05 | 8,234,841 | +0.81(+2.88%) |
Jun 17, 2016 | 28.41 | 28.42 | 28.05 | 28.24 | 5,730,120 | -0.17(-0.59%) |
Jun 16, 2016 | 27.82 | 28.44 | 27.75 | 28.41 | 7,370,478 | +0.37(+1.32%) |
Jun 15, 2016 | 28.37 | 28.48 | 28.01 | 28.04 | 6,434,571 | -0.01(-0.02%) |
Jun 14, 2016 | 28.17 | 28.29 | 27.84 | 28.04 | 7,483,640 | -0.55(-1.91%) |
Jun 13, 2016 | 28.57 | 28.86 | 28.56 | 28.59 | 6,100,286 | -0.07(-0.24%) |
Jun 10, 2016 | 28.73 | 28.83 | 28.55 | 28.66 | 9,534,588 | -0.79(-2.69%) |
Jun 09, 2016 | 29.31 | 29.57 | 29.30 | 29.45 | 4,238,294 | -0.32(-1.06%) |
Jun 08, 2016 | 29.79 | 29.86 | 29.67 | 29.77 | 3,654,653 | -0.13(-0.44%) |
Jun 07, 2016 | 29.97 | 30.06 | 29.89 | 29.90 | 3,620,257 | -0.11(-0.35%) |
Jun 06, 2016 | 30.05 | 30.21 | 29.91 | 30.00 | 3,783,211 | -0.03(-0.09%) |
Jun 03, 2016 | 29.98 | 30.07 | 29.66 | 30.03 | 4,358,691 | +0.34(+1.13%) |
Jun 02, 2016 | 29.41 | 29.71 | 29.37 | 29.70 | 3,988,111 | +0.18(+0.59%) |