Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.90 | 30.93 | 30.62 | 30.71 | 117,686,504 | -0.34(-1.11%) |
Aug 30, 2016 | 31.18 | 31.29 | 31.01 | 31.06 | 57,327,108 | -0.08(-0.27%) |
Aug 29, 2016 | 30.91 | 31.18 | 30.89 | 31.14 | 58,970,324 | +0.24(+0.76%) |
Aug 26, 2016 | 31.24 | 31.57 | 30.66 | 30.91 | 212,666,448 | -0.27(-0.86%) |
Aug 25, 2016 | 31.03 | 31.19 | 31.03 | 31.17 | 67,124,976 | +0.03(+0.08%) |
Aug 24, 2016 | 31.01 | 31.19 | 30.96 | 31.15 | 89,303,200 | +0.08(+0.27%) |
Aug 23, 2016 | 31.46 | 31.53 | 31.04 | 31.07 | 86,204,288 | -0.13(-0.40%) |
Aug 22, 2016 | 31.32 | 31.32 | 31.10 | 31.19 | 74,817,968 | -0.42(-1.33%) |
Aug 19, 2016 | 31.44 | 31.64 | 31.31 | 31.61 | 76,118,728 | -0.18(-0.56%) |
Aug 18, 2016 | 31.70 | 31.80 | 31.61 | 31.79 | 74,987,584 | +0.29(+0.93%) |
Aug 17, 2016 | 31.45 | 31.58 | 31.19 | 31.49 | 126,594,096 | -0.20(-0.64%) |
Aug 16, 2016 | 31.77 | 31.77 | 31.59 | 31.70 | 73,844,896 | -0.14(-0.45%) |
Aug 15, 2016 | 31.75 | 31.93 | 31.74 | 31.84 | 65,609,316 | +0.33(+1.04%) |
Aug 12, 2016 | 31.53 | 31.61 | 31.38 | 31.51 | 65,169,580 | -0.12(-0.37%) |
Aug 11, 2016 | 31.35 | 31.65 | 31.31 | 31.63 | 98,180,152 | +0.40(+1.29%) |
Aug 10, 2016 | 31.38 | 31.39 | 31.13 | 31.22 | 70,309,576 | +0.01(+0.03%) |
Aug 09, 2016 | 31.12 | 31.34 | 31.12 | 31.22 | 78,292,944 | +0.21(+0.68%) |
Aug 08, 2016 | 30.99 | 31.07 | 30.96 | 31.01 | 51,903,192 | +0.22(+0.71%) |
Aug 05, 2016 | 30.65 | 30.82 | 30.57 | 30.79 | 66,322,880 | +0.35(+1.16%) |
Aug 04, 2016 | 30.35 | 30.56 | 30.28 | 30.43 | 83,893,832 | +0.17(+0.56%) |
Aug 03, 2016 | 29.96 | 30.28 | 29.89 | 30.27 | 50,961,252 | +0.10(+0.33%) |
Aug 02, 2016 | 30.33 | 30.41 | 29.95 | 30.17 | 97,360,792 | -0.22(-0.72%) |
Aug 01, 2016 | 30.52 | 30.57 | 30.34 | 30.38 | 68,742,088 | -0.05(-0.18%) |
Jul 29, 2016 | 30.29 | 30.48 | 30.16 | 30.44 | 101,418,008 | +0.16(+0.51%) |
Jul 28, 2016 | 30.22 | 30.28 | 30.09 | 30.28 | 54,225,972 | +0.01(+0.03%) |
Jul 27, 2016 | 30.22 | 30.37 | 29.97 | 30.27 | 80,749,064 | +0.10(+0.33%) |
Jul 26, 2016 | 30.11 | 30.23 | 30.06 | 30.17 | 75,640,736 | +0.24(+0.79%) |
Jul 25, 2016 | 30.13 | 30.14 | 29.91 | 29.94 | 52,542,200 | -0.30(-1.00%) |
Jul 22, 2016 | 30.12 | 30.25 | 30.03 | 30.24 | 54,117,680 | +0.22(+0.74%) |
Jul 21, 2016 | 30.05 | 30.17 | 29.94 | 30.02 | 67,029,732 | -0.10(-0.32%) |
Jul 20, 2016 | 30.03 | 30.18 | 29.95 | 30.12 | 57,201,412 | +0.15(+0.50%) |
Jul 19, 2016 | 30.01 | 30.06 | 29.86 | 29.96 | 65,219,980 | -0.31(-1.01%) |
Jul 18, 2016 | 29.91 | 30.28 | 29.91 | 30.27 | 90,232,544 | +0.26(+0.88%) |
Jul 15, 2016 | 30.05 | 30.07 | 29.89 | 30.01 | 97,681,496 | -0.07(-0.22%) |
Jul 14, 2016 | 29.97 | 30.16 | 29.91 | 30.07 | 118,906,832 | +0.43(+1.45%) |
Jul 13, 2016 | 29.70 | 29.72 | 29.46 | 29.64 | 73,785,728 | -0.05(-0.17%) |
Jul 12, 2016 | 29.67 | 29.79 | 29.58 | 29.69 | 106,184,592 | +0.41(+1.41%) |
Jul 11, 2016 | 29.25 | 29.38 | 29.23 | 29.28 | 83,500,600 | +0.28(+0.96%) |
Jul 08, 2016 | 28.71 | 29.01 | 28.39 | 29.01 | 89,098,048 | +0.61(+2.16%) |
Jul 07, 2016 | 28.60 | 28.69 | 28.31 | 28.39 | 58,980,316 | -0.08(-0.27%) |
Jul 06, 2016 | 28.16 | 28.47 | 28.02 | 28.47 | 72,655,992 | -0.08(-0.27%) |
Jul 05, 2016 | 28.76 | 28.79 | 28.50 | 28.54 | 75,433,232 | -0.62(-2.13%) |
Jul 01, 2016 | 29.11 | 29.17 | 29.17 | 29.17 | 79,115,032 | +0.28(+0.96%) |
Jun 30, 2016 | 28.73 | 28.96 | 28.59 | 28.89 | 110,334,072 | +0.29(+1.00%) |
Jun 29, 2016 | 28.43 | 28.60 | 28.38 | 28.60 | 98,232,152 | +0.71(+2.53%) |
Jun 28, 2016 | 27.74 | 27.91 | 27.64 | 27.90 | 81,277,544 | +0.80(+2.95%) |
Jun 27, 2016 | 27.32 | 27.33 | 26.81 | 27.10 | 122,567,424 | -0.34(-1.26%) |
Jun 24, 2016 | 27.54 | 28.13 | 27.38 | 27.44 | 188,603,968 | -1.78(-6.10%) |
Jun 23, 2016 | 28.92 | 29.22 | 28.80 | 29.22 | 83,400,976 | +0.69(+2.42%) |
Jun 22, 2016 | 28.65 | 28.72 | 28.48 | 28.53 | 80,016,704 | +0.07(+0.25%) |
Jun 21, 2016 | 28.38 | 28.55 | 28.22 | 28.46 | 90,116,008 | +0.22(+0.77%) |
Jun 20, 2016 | 28.28 | 28.43 | 28.22 | 28.25 | 93,749,704 | +0.49(+1.77%) |
Jun 17, 2016 | 27.73 | 27.77 | 27.54 | 27.75 | 68,019,248 | +0.08(+0.27%) |
Jun 16, 2016 | 27.28 | 27.70 | 27.10 | 27.68 | 88,688,048 | -0.10(-0.36%) |
Jun 15, 2016 | 27.77 | 28.02 | 27.68 | 27.78 | 77,569,504 | +0.29(+1.06%) |
Jun 14, 2016 | 27.49 | 27.63 | 27.26 | 27.49 | 85,140,848 | -0.09(-0.33%) |
Jun 13, 2016 | 27.60 | 27.84 | 27.54 | 27.58 | 68,168,904 | -0.39(-1.40%) |
Jun 10, 2016 | 28.11 | 28.23 | 27.90 | 27.97 | 92,806,536 | -0.73(-2.53%) |
Jun 09, 2016 | 28.64 | 28.76 | 28.60 | 28.70 | 65,854,116 | -0.33(-1.15%) |
Jun 08, 2016 | 29.01 | 29.08 | 28.91 | 29.03 | 90,927,256 | +0.21(+0.72%) |
Jun 07, 2016 | 28.75 | 28.85 | 28.72 | 28.82 | 71,847,336 | +0.26(+0.91%) |
Jun 06, 2016 | 28.37 | 28.61 | 28.35 | 28.56 | 131,949,136 | +0.30(+1.06%) |
Jun 03, 2016 | 28.18 | 28.28 | 27.96 | 28.26 | 107,200,656 | +0.43(+1.53%) |
Jun 02, 2016 | 27.59 | 27.87 | 27.54 | 27.84 | 57,843,664 | +0.23(+0.82%) |