Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.88 | 31.94 | 31.60 | 31.64 | 2,869,233 | -0.35(-1.08%) |
Aug 30, 2016 | 32.08 | 32.08 | 31.78 | 31.98 | 1,964,123 | -0.01(-0.03%) |
Aug 29, 2016 | 31.77 | 32.09 | 31.55 | 31.99 | 1,310,434 | +0.20(+0.62%) |
Aug 26, 2016 | 31.70 | 32.06 | 31.63 | 31.80 | 2,173,130 | +0.16(+0.50%) |
Aug 25, 2016 | 31.74 | 31.87 | 31.64 | 31.64 | 2,184,515 | -0.19(-0.59%) |
Aug 24, 2016 | 31.87 | 31.95 | 31.76 | 31.82 | 1,399,043 | -0.13(-0.41%) |
Aug 23, 2016 | 31.78 | 32.03 | 31.67 | 31.95 | 2,169,968 | +0.41(+1.29%) |
Aug 22, 2016 | 31.58 | 31.64 | 31.44 | 31.55 | 2,070,595 | -0.08(-0.26%) |
Aug 19, 2016 | 31.46 | 31.73 | 31.44 | 31.63 | 1,911,049 | +0.12(+0.38%) |
Aug 18, 2016 | 31.44 | 31.63 | 31.44 | 31.51 | 1,661,679 | +0.09(+0.29%) |
Aug 17, 2016 | 31.59 | 31.59 | 31.22 | 31.42 | 2,682,254 | -0.21(-0.67%) |
Aug 16, 2016 | 31.69 | 31.78 | 31.48 | 31.63 | 1,476,637 | -0.18(-0.55%) |
Aug 15, 2016 | 31.67 | 31.93 | 31.67 | 31.81 | 1,449,901 | +0.14(+0.44%) |
Aug 12, 2016 | 31.70 | 31.77 | 31.59 | 31.67 | 1,520,198 | -0.14(-0.44%) |
Aug 11, 2016 | 31.73 | 31.94 | 31.25 | 31.81 | 1,313,951 | +0.12(+0.38%) |
Aug 10, 2016 | 31.59 | 31.77 | 31.57 | 31.69 | 1,683,473 | +0.18(+0.56%) |
Aug 09, 2016 | 31.41 | 31.70 | 31.38 | 31.51 | 1,420,757 | +0.15(+0.47%) |
Aug 08, 2016 | 31.57 | 31.66 | 31.32 | 31.36 | 1,735,674 | -0.17(-0.53%) |
Aug 05, 2016 | 31.44 | 31.57 | 31.40 | 31.53 | 2,100,165 | +0.29(+0.92%) |
Aug 04, 2016 | 31.23 | 31.42 | 31.21 | 31.24 | 2,748,846 | +0.10(+0.33%) |
Aug 03, 2016 | 31.15 | 31.43 | 31.06 | 31.14 | 2,583,356 | +0.03(+0.09%) |
Aug 02, 2016 | 32.09 | 32.26 | 31.09 | 31.11 | 5,252,234 | -1.16(-3.59%) |
Aug 01, 2016 | 32.12 | 32.40 | 32.02 | 32.27 | 3,228,084 | +0.19(+0.58%) |
Jul 29, 2016 | 31.96 | 32.18 | 31.80 | 32.09 | 3,756,572 | +0.18(+0.55%) |
Jul 28, 2016 | 31.62 | 32.00 | 31.33 | 31.91 | 4,083,363 | -0.08(-0.26%) |
Jul 27, 2016 | 32.06 | 32.15 | 31.88 | 31.99 | 4,474,958 | -0.12(-0.37%) |
Jul 26, 2016 | 32.01 | 32.16 | 31.84 | 32.11 | 2,550,019 | +0.15(+0.46%) |
Jul 25, 2016 | 31.84 | 31.96 | 31.66 | 31.96 | 2,582,527 | +0.11(+0.35%) |
Jul 22, 2016 | 31.62 | 31.87 | 31.51 | 31.85 | 1,257,733 | +0.31(+0.97%) |
Jul 21, 2016 | 31.70 | 31.74 | 31.49 | 31.55 | 1,701,172 | -0.19(-0.58%) |
Jul 20, 2016 | 31.60 | 31.82 | 31.50 | 31.73 | 2,183,623 | +0.28(+0.88%) |
Jul 19, 2016 | 31.66 | 31.84 | 31.35 | 31.46 | 2,006,303 | -0.19(-0.61%) |
Jul 18, 2016 | 31.58 | 31.77 | 31.54 | 31.65 | 2,638,124 | +0.01(+0.03%) |
Jul 15, 2016 | 31.71 | 31.80 | 31.52 | 31.64 | 2,935,173 | -0.06(-0.18%) |
Jul 14, 2016 | 31.55 | 31.81 | 31.51 | 31.70 | 2,874,497 | -0.10(-0.32%) |
Jul 13, 2016 | 31.89 | 31.92 | 31.74 | 31.80 | 2,286,224 | +0.04(+0.12%) |
Jul 12, 2016 | 31.64 | 31.80 | 31.56 | 31.76 | 2,372,911 | +0.25(+0.79%) |
Jul 11, 2016 | 31.30 | 31.60 | 31.28 | 31.51 | 1,994,694 | +0.24(+0.77%) |
Jul 08, 2016 | 30.90 | 31.30 | 30.68 | 31.27 | 2,466,557 | +0.59(+1.93%) |
Jul 07, 2016 | 30.54 | 30.80 | 29.91 | 30.68 | 2,515,890 | +0.28(+0.91%) |
Jul 05, 2016 | 30.31 | 30.46 | 30.21 | 30.40 | 2,706,139 | +0.05(+0.15%) |
Jul 01, 2016 | 30.31 | 30.35 | 30.35 | 30.35 | 2,215,288 | -0.05(-0.15%) |
Jun 30, 2016 | 29.97 | 30.40 | 29.81 | 30.40 | 2,558,336 | +0.54(+1.80%) |
Jun 29, 2016 | 29.42 | 29.92 | 29.33 | 29.86 | 2,182,155 | +0.58(+1.99%) |
Jun 28, 2016 | 29.15 | 29.32 | 28.93 | 29.28 | 2,575,111 | +0.33(+1.15%) |
Jun 27, 2016 | 29.46 | 29.63 | 28.78 | 28.95 | 3,001,490 | -0.69(-2.31%) |
Jun 24, 2016 | 29.92 | 30.46 | 29.62 | 29.63 | 5,031,327 | -1.46(-4.69%) |
Jun 23, 2016 | 30.90 | 31.09 | 30.78 | 31.09 | 1,556,170 | +0.33(+1.07%) |
Jun 22, 2016 | 30.69 | 30.97 | 30.69 | 30.76 | 2,108,558 | +0.11(+0.36%) |
Jun 21, 2016 | 30.59 | 30.73 | 30.52 | 30.65 | 1,919,063 | +0.06(+0.18%) |
Jun 20, 2016 | 30.55 | 30.81 | 30.51 | 30.59 | 1,862,659 | +0.31(+1.01%) |
Jun 17, 2016 | 30.56 | 30.56 | 30.13 | 30.29 | 3,412,599 | -0.25(-0.82%) |
Jun 16, 2016 | 30.16 | 30.60 | 30.02 | 30.54 | 2,390,471 | +0.31(+1.04%) |
Jun 15, 2016 | 30.28 | 30.41 | 30.15 | 30.22 | 2,065,777 | +0.08(+0.28%) |
Jun 14, 2016 | 30.21 | 30.38 | 30.09 | 30.14 | 4,446,496 | -0.19(-0.64%) |
Jun 13, 2016 | 30.40 | 30.56 | 30.21 | 30.33 | 3,961,919 | -0.21(-0.70%) |
Jun 10, 2016 | 30.20 | 30.59 | 30.20 | 30.55 | 2,810,487 | +0.06(+0.18%) |
Jun 09, 2016 | 30.46 | 30.67 | 30.31 | 30.49 | 2,473,272 | -0.15(-0.48%) |
Jun 08, 2016 | 30.27 | 30.64 | 30.16 | 30.64 | 3,116,827 | +0.32(+1.07%) |
Jun 07, 2016 | 30.33 | 30.46 | 30.27 | 30.32 | 1,774,065 | +0.03(+0.09%) |
Jun 06, 2016 | 30.12 | 30.37 | 30.12 | 30.29 | 1,618,937 | +0.12(+0.40%) |
Jun 03, 2016 | 30.20 | 30.23 | 29.87 | 30.17 | 2,593,960 | -0.20(-0.67%) |
Jun 02, 2016 | 29.89 | 30.38 | 29.81 | 30.37 | 3,001,814 | +0.30(+0.99%) |