Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.94 | 33.00 | 32.51 | 32.73 | 3,302,796 | -0.34(-1.02%) |
Aug 30, 2016 | 33.00 | 33.30 | 32.94 | 33.07 | 3,665,522 | +0.06(+0.18%) |
Aug 29, 2016 | 32.94 | 33.36 | 32.92 | 33.00 | 4,065,548 | +0.01(+0.02%) |
Aug 26, 2016 | 32.83 | 33.54 | 32.77 | 33.00 | 8,064,120 | +0.34(+1.03%) |
Aug 25, 2016 | 31.41 | 32.88 | 31.28 | 32.66 | 10,333,529 | +1.24(+3.93%) |
Aug 24, 2016 | 31.72 | 31.72 | 31.37 | 31.43 | 2,190,500 | -0.27(-0.85%) |
Aug 23, 2016 | 31.71 | 31.88 | 31.52 | 31.70 | 2,723,046 | +0.27(+0.86%) |
Aug 22, 2016 | 31.82 | 31.82 | 31.10 | 31.43 | 5,129,157 | -0.61(-1.90%) |
Aug 19, 2016 | 31.95 | 32.11 | 31.63 | 32.03 | 2,593,027 | -0.10(-0.32%) |
Aug 18, 2016 | 31.92 | 32.19 | 31.90 | 32.13 | 3,337,184 | +0.20(+0.63%) |
Aug 17, 2016 | 31.56 | 31.95 | 31.53 | 31.93 | 3,636,847 | +0.44(+1.39%) |
Aug 16, 2016 | 31.35 | 32.05 | 31.34 | 31.49 | 4,297,515 | +0.23(+0.73%) |
Aug 15, 2016 | 31.38 | 31.64 | 31.26 | 31.26 | 3,091,079 | -0.12(-0.39%) |
Aug 12, 2016 | 31.61 | 31.74 | 31.25 | 31.38 | 3,215,176 | -0.29(-0.92%) |
Aug 11, 2016 | 31.36 | 31.74 | 31.36 | 31.68 | 3,982,693 | +0.39(+1.25%) |
Aug 10, 2016 | 30.80 | 31.68 | 30.80 | 31.28 | 6,064,085 | +0.49(+1.58%) |
Aug 09, 2016 | 30.89 | 31.09 | 30.77 | 30.80 | 1,757,773 | -0.08(-0.26%) |
Aug 08, 2016 | 30.71 | 30.98 | 30.65 | 30.88 | 3,160,189 | +0.13(+0.43%) |
Aug 05, 2016 | 30.83 | 31.07 | 30.68 | 30.74 | 2,615,715 | +0.11(+0.35%) |
Aug 04, 2016 | 30.66 | 31.01 | 30.57 | 30.64 | 3,083,039 | +0.05(+0.17%) |
Aug 03, 2016 | 30.34 | 30.64 | 30.20 | 30.58 | 2,132,493 | +0.23(+0.77%) |
Aug 02, 2016 | 30.35 | 30.52 | 30.23 | 30.35 | 2,997,421 | -0.07(-0.24%) |
Aug 01, 2016 | 30.59 | 30.68 | 30.20 | 30.42 | 3,085,818 | -0.21(-0.68%) |
Jul 29, 2016 | 30.47 | 30.68 | 30.27 | 30.63 | 3,469,518 | +0.05(+0.17%) |
Jul 28, 2016 | 30.42 | 30.94 | 30.04 | 30.57 | 4,809,850 | +0.09(+0.31%) |
Jul 27, 2016 | 30.54 | 30.66 | 30.15 | 30.48 | 4,353,941 | -0.06(-0.20%) |
Jul 26, 2016 | 30.21 | 30.56 | 30.12 | 30.54 | 2,393,342 | +0.37(+1.24%) |
Jul 25, 2016 | 30.11 | 30.17 | 29.89 | 30.17 | 2,098,020 | +0.00(+0.00%) |
Jul 22, 2016 | 30.05 | 30.23 | 29.92 | 30.17 | 2,380,316 | +0.16(+0.53%) |
Jul 21, 2016 | 30.13 | 30.30 | 29.90 | 30.01 | 2,710,934 | -0.09(-0.29%) |
Jul 20, 2016 | 30.09 | 30.40 | 30.01 | 30.09 | 3,611,760 | +0.03(+0.09%) |
Jul 19, 2016 | 30.38 | 30.52 | 29.96 | 30.07 | 4,349,876 | -0.37(-1.23%) |
Jul 18, 2016 | 30.40 | 30.51 | 30.16 | 30.44 | 3,169,516 | +0.04(+0.13%) |
Jul 15, 2016 | 29.69 | 30.74 | 29.69 | 30.40 | 8,063,145 | +0.95(+3.22%) |
Jul 14, 2016 | 29.75 | 29.87 | 29.40 | 29.45 | 4,555,873 | -0.13(-0.43%) |
Jul 13, 2016 | 29.55 | 29.69 | 29.32 | 29.58 | 4,215,002 | +0.05(+0.16%) |
Jul 12, 2016 | 28.96 | 29.56 | 28.94 | 29.53 | 4,247,199 | +0.76(+2.65%) |
Jul 11, 2016 | 28.56 | 28.82 | 28.40 | 28.77 | 2,974,231 | +0.19(+0.65%) |
Jul 08, 2016 | 28.26 | 28.66 | 28.01 | 28.58 | 3,401,922 | +0.57(+2.03%) |
Jul 07, 2016 | 28.05 | 28.40 | 27.86 | 28.01 | 3,465,476 | -0.04(-0.14%) |
Jul 06, 2016 | 27.87 | 28.08 | 27.47 | 28.05 | 5,186,092 | +0.13(+0.48%) |
Jul 05, 2016 | 28.28 | 28.36 | 27.76 | 27.92 | 2,726,180 | -0.64(-2.22%) |
Jul 01, 2016 | 28.55 | 28.56 | 28.56 | 28.56 | 2,907,285 | +0.22(+0.78%) |
Jun 30, 2016 | 27.62 | 28.34 | 27.41 | 28.34 | 4,644,019 | +0.81(+2.94%) |
Jun 29, 2016 | 27.30 | 27.64 | 27.17 | 27.53 | 3,441,043 | +0.61(+2.26%) |
Jun 28, 2016 | 26.74 | 26.92 | 26.42 | 26.92 | 4,274,957 | +0.41(+1.56%) |
Jun 27, 2016 | 27.41 | 27.46 | 26.23 | 26.50 | 6,006,422 | -1.16(-4.18%) |
Jun 24, 2016 | 27.76 | 28.34 | 27.58 | 27.66 | 14,337,261 | -1.28(-4.44%) |
Jun 23, 2016 | 28.76 | 28.94 | 28.67 | 28.94 | 2,367,035 | +0.62(+2.17%) |
Jun 22, 2016 | 28.44 | 28.54 | 28.33 | 28.33 | 2,362,083 | -0.05(-0.19%) |
Jun 21, 2016 | 28.65 | 28.66 | 28.37 | 28.38 | 2,586,396 | -0.15(-0.54%) |
Jun 20, 2016 | 28.38 | 28.82 | 28.36 | 28.54 | 3,272,970 | +0.48(+1.72%) |
Jun 17, 2016 | 27.89 | 28.11 | 27.71 | 28.05 | 4,202,021 | +0.15(+0.55%) |
Jun 16, 2016 | 27.66 | 27.92 | 27.34 | 27.90 | 4,187,703 | +0.09(+0.34%) |
Jun 15, 2016 | 28.08 | 28.25 | 27.78 | 27.81 | 3,568,719 | -0.09(-0.34%) |
Jun 14, 2016 | 27.93 | 28.04 | 27.62 | 27.90 | 4,508,563 | -0.17(-0.60%) |
Jun 13, 2016 | 28.70 | 28.72 | 28.03 | 28.07 | 5,210,196 | -0.80(-2.78%) |
Jun 10, 2016 | 28.98 | 29.01 | 28.68 | 28.87 | 3,495,640 | -0.27(-0.94%) |
Jun 09, 2016 | 29.35 | 29.41 | 28.99 | 29.14 | 2,484,454 | -0.35(-1.18%) |
Jun 08, 2016 | 29.50 | 29.54 | 29.33 | 29.49 | 4,337,126 | +0.13(+0.46%) |
Jun 07, 2016 | 28.94 | 29.49 | 28.88 | 29.36 | 5,779,978 | +0.53(+1.83%) |
Jun 06, 2016 | 28.75 | 28.92 | 28.70 | 28.83 | 2,910,216 | +0.13(+0.44%) |
Jun 03, 2016 | 28.68 | 28.74 | 28.35 | 28.70 | 4,290,224 | +0.02(+0.07%) |
Jun 02, 2016 | 28.18 | 28.81 | 28.13 | 28.68 | 4,758,780 | +0.53(+1.88%) |