Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.78 | 28.94 | 28.74 | 28.88 | 2,704,047 | +0.02(+0.06%) |
Aug 30, 2016 | 28.77 | 28.91 | 28.73 | 28.86 | 2,684,819 | +0.09(+0.31%) |
Aug 29, 2016 | 28.50 | 28.92 | 28.46 | 28.77 | 2,608,306 | +0.26(+0.93%) |
Aug 26, 2016 | 28.58 | 28.86 | 28.31 | 28.51 | 2,625,144 | +0.03(+0.11%) |
Aug 25, 2016 | 28.39 | 28.51 | 28.27 | 28.47 | 1,198,332 | +0.00(+0.02%) |
Aug 24, 2016 | 28.48 | 28.67 | 28.41 | 28.47 | 1,934,446 | -0.02(-0.08%) |
Aug 23, 2016 | 28.62 | 28.64 | 28.47 | 28.49 | 1,598,176 | -0.01(-0.03%) |
Aug 22, 2016 | 28.27 | 28.51 | 28.22 | 28.50 | 1,918,875 | +0.14(+0.51%) |
Aug 19, 2016 | 27.97 | 28.43 | 27.94 | 28.36 | 2,580,725 | +0.32(+1.12%) |
Aug 18, 2016 | 27.76 | 28.13 | 27.76 | 28.04 | 5,155,348 | +0.25(+0.92%) |
Aug 17, 2016 | 27.79 | 27.82 | 27.61 | 27.79 | 1,454,566 | +0.06(+0.20%) |
Aug 16, 2016 | 27.97 | 28.13 | 27.73 | 27.73 | 2,011,327 | -0.32(-1.12%) |
Aug 15, 2016 | 28.04 | 28.17 | 27.98 | 28.05 | 2,957,748 | +0.06(+0.20%) |
Aug 12, 2016 | 27.94 | 28.04 | 27.90 | 27.99 | 1,651,483 | +0.01(+0.03%) |
Aug 11, 2016 | 27.91 | 28.04 | 27.84 | 27.98 | 1,846,691 | +0.13(+0.45%) |
Aug 10, 2016 | 27.88 | 27.93 | 27.71 | 27.86 | 1,629,397 | -0.02(-0.07%) |
Aug 09, 2016 | 27.81 | 27.89 | 27.75 | 27.88 | 1,194,159 | +0.12(+0.42%) |
Aug 08, 2016 | 27.74 | 27.85 | 27.69 | 27.76 | 1,364,616 | -0.01(-0.03%) |
Aug 05, 2016 | 27.51 | 27.77 | 27.51 | 27.77 | 1,760,663 | +0.33(+1.22%) |
Aug 04, 2016 | 27.35 | 27.58 | 27.30 | 27.43 | 1,901,893 | +0.08(+0.29%) |
Aug 03, 2016 | 27.24 | 27.38 | 27.21 | 27.36 | 1,578,188 | +0.14(+0.53%) |
Aug 02, 2016 | 27.46 | 27.55 | 27.14 | 27.21 | 2,428,781 | -0.34(-1.23%) |
Aug 01, 2016 | 27.56 | 27.68 | 27.49 | 27.55 | 2,337,861 | -0.03(-0.12%) |
Jul 29, 2016 | 27.41 | 27.62 | 27.33 | 27.58 | 3,032,512 | +0.16(+0.59%) |
Jul 28, 2016 | 27.33 | 27.47 | 27.05 | 27.42 | 3,099,232 | +0.02(+0.07%) |
Jul 27, 2016 | 27.65 | 27.70 | 27.08 | 27.40 | 3,603,008 | -0.13(-0.45%) |
Jul 26, 2016 | 27.19 | 27.55 | 27.14 | 27.53 | 3,513,834 | +0.35(+1.28%) |
Jul 25, 2016 | 27.37 | 27.38 | 27.13 | 27.18 | 2,618,250 | -0.15(-0.56%) |
Jul 22, 2016 | 27.30 | 27.42 | 27.27 | 27.33 | 3,295,573 | -0.12(-0.44%) |
Jul 21, 2016 | 27.42 | 27.64 | 27.31 | 27.45 | 3,657,373 | +0.03(+0.10%) |
Jul 20, 2016 | 27.16 | 28.04 | 27.04 | 27.43 | 5,809,201 | +0.29(+1.06%) |
Jul 19, 2016 | 27.29 | 27.37 | 27.05 | 27.14 | 2,682,533 | -0.24(-0.88%) |
Jul 18, 2016 | 27.43 | 27.56 | 27.34 | 27.38 | 2,292,432 | -0.00(-0.02%) |
Jul 15, 2016 | 27.19 | 27.45 | 27.11 | 27.38 | 2,767,800 | +0.32(+1.18%) |
Jul 14, 2016 | 27.11 | 27.32 | 26.98 | 27.06 | 2,284,591 | +0.19(+0.69%) |
Jul 13, 2016 | 26.86 | 26.92 | 26.63 | 26.88 | 2,090,496 | +0.13(+0.50%) |
Jul 12, 2016 | 26.85 | 26.86 | 26.62 | 26.74 | 2,741,108 | +0.06(+0.24%) |
Jul 11, 2016 | 26.63 | 26.82 | 26.59 | 26.68 | 2,368,539 | +0.10(+0.37%) |
Jul 08, 2016 | 26.27 | 26.67 | 26.00 | 26.58 | 3,011,106 | +0.58(+2.23%) |
Jul 07, 2016 | 25.97 | 26.28 | 25.93 | 26.00 | 2,563,620 | +0.03(+0.13%) |
Jul 06, 2016 | 25.77 | 25.98 | 25.66 | 25.97 | 2,980,921 | +0.03(+0.12%) |
Jul 05, 2016 | 26.32 | 26.34 | 25.81 | 25.94 | 2,529,569 | -0.59(-2.24%) |
Jul 01, 2016 | 26.57 | 26.53 | 26.53 | 26.53 | 1,697,350 | -0.04(-0.14%) |
Jun 30, 2016 | 26.21 | 26.57 | 26.10 | 26.57 | 2,829,171 | +0.44(+1.68%) |
Jun 29, 2016 | 26.08 | 26.18 | 25.69 | 26.13 | 4,484,362 | +0.25(+0.97%) |
Jun 28, 2016 | 25.91 | 25.91 | 25.55 | 25.88 | 4,402,358 | +0.15(+0.58%) |
Jun 27, 2016 | 26.20 | 26.26 | 25.60 | 25.73 | 6,277,610 | -0.80(-3.02%) |
Jun 24, 2016 | 26.65 | 26.93 | 26.46 | 26.53 | 5,201,931 | -1.06(-3.85%) |
Jun 23, 2016 | 27.20 | 27.60 | 27.14 | 27.59 | 2,501,662 | +0.62(+2.28%) |
Jun 22, 2016 | 27.04 | 27.14 | 26.96 | 26.98 | 1,493,402 | -0.03(-0.12%) |
Jun 21, 2016 | 27.08 | 27.20 | 26.96 | 27.01 | 1,573,283 | +0.01(+0.03%) |
Jun 20, 2016 | 26.97 | 27.27 | 26.91 | 27.00 | 2,905,882 | +0.19(+0.69%) |
Jun 17, 2016 | 27.00 | 27.00 | 26.67 | 26.81 | 4,362,973 | -0.21(-0.77%) |
Jun 16, 2016 | 26.94 | 27.06 | 26.74 | 27.02 | 1,912,257 | -0.09(-0.34%) |
Jun 15, 2016 | 27.28 | 27.34 | 27.11 | 27.12 | 1,398,609 | -0.02(-0.09%) |
Jun 14, 2016 | 27.14 | 27.19 | 27.02 | 27.14 | 1,493,523 | -0.04(-0.15%) |
Jun 13, 2016 | 27.43 | 27.55 | 27.17 | 27.18 | 1,669,350 | -0.38(-1.38%) |
Jun 10, 2016 | 27.47 | 27.62 | 27.46 | 27.56 | 1,812,494 | -0.17(-0.62%) |
Jun 09, 2016 | 27.63 | 27.78 | 27.62 | 27.73 | 1,551,356 | -0.06(-0.22%) |
Jun 08, 2016 | 27.59 | 27.82 | 27.59 | 27.79 | 2,556,714 | +0.20(+0.72%) |
Jun 07, 2016 | 27.41 | 27.68 | 27.27 | 27.59 | 3,289,747 | +0.12(+0.45%) |
Jun 06, 2016 | 27.40 | 27.58 | 27.35 | 27.47 | 2,742,352 | +0.07(+0.25%) |
Jun 03, 2016 | 27.31 | 27.44 | 27.15 | 27.40 | 1,988,593 | +0.08(+0.29%) |
Jun 02, 2016 | 27.13 | 27.32 | 27.10 | 27.32 | 1,643,795 | +0.13(+0.48%) |