Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.58 | 30.58 | 30.28 | 30.45 | 27,129,762 | -0.33(-1.07%) |
Aug 30, 2016 | 30.80 | 30.91 | 30.69 | 30.78 | 15,475,488 | +0.20(+0.64%) |
Aug 29, 2016 | 30.43 | 30.66 | 30.41 | 30.58 | 15,717,810 | +0.23(+0.76%) |
Aug 26, 2016 | 30.61 | 30.96 | 30.14 | 30.35 | 41,454,128 | -0.13(-0.43%) |
Aug 25, 2016 | 30.39 | 30.52 | 30.35 | 30.48 | 15,661,437 | -0.02(-0.08%) |
Aug 24, 2016 | 30.50 | 30.61 | 30.43 | 30.51 | 24,048,900 | -0.15(-0.48%) |
Aug 23, 2016 | 30.83 | 30.95 | 30.61 | 30.66 | 19,131,748 | -0.01(-0.03%) |
Aug 22, 2016 | 30.78 | 30.82 | 30.61 | 30.66 | 21,776,422 | -0.28(-0.90%) |
Aug 19, 2016 | 30.89 | 30.98 | 30.74 | 30.94 | 16,757,125 | -0.17(-0.55%) |
Aug 18, 2016 | 31.02 | 31.13 | 30.97 | 31.12 | 15,008,947 | +0.27(+0.88%) |
Aug 17, 2016 | 30.80 | 30.89 | 30.53 | 30.84 | 28,073,008 | -0.21(-0.69%) |
Aug 16, 2016 | 31.10 | 31.15 | 30.96 | 31.06 | 21,890,890 | -0.14(-0.43%) |
Aug 15, 2016 | 31.01 | 31.22 | 30.98 | 31.19 | 32,085,498 | +0.69(+2.25%) |
Aug 12, 2016 | 30.48 | 30.59 | 30.44 | 30.51 | 19,103,696 | +0.07(+0.22%) |
Aug 11, 2016 | 30.23 | 30.48 | 30.21 | 30.44 | 25,201,288 | +0.63(+2.12%) |
Aug 10, 2016 | 29.98 | 29.98 | 29.76 | 29.81 | 16,249,030 | -0.17(-0.58%) |
Aug 09, 2016 | 29.91 | 30.11 | 29.90 | 29.98 | 18,564,822 | +0.28(+0.94%) |
Aug 08, 2016 | 29.72 | 29.80 | 29.69 | 29.70 | 10,184,204 | +0.16(+0.56%) |
Aug 05, 2016 | 29.38 | 29.57 | 29.36 | 29.54 | 19,215,608 | +0.44(+1.53%) |
Aug 04, 2016 | 29.03 | 29.18 | 28.95 | 29.09 | 13,559,177 | +0.07(+0.23%) |
Aug 03, 2016 | 28.74 | 29.04 | 28.73 | 29.03 | 17,749,486 | +0.10(+0.34%) |
Aug 02, 2016 | 28.92 | 29.06 | 28.72 | 28.93 | 24,589,678 | -0.09(-0.31%) |
Aug 01, 2016 | 29.24 | 29.31 | 28.99 | 29.02 | 16,912,410 | -0.10(-0.34%) |
Jul 29, 2016 | 28.92 | 29.21 | 28.89 | 29.12 | 25,812,998 | -0.02(-0.08%) |
Jul 28, 2016 | 29.18 | 29.20 | 29.06 | 29.14 | 13,684,049 | -0.16(-0.53%) |
Jul 27, 2016 | 29.34 | 29.43 | 29.11 | 29.30 | 19,155,660 | -0.12(-0.39%) |
Jul 26, 2016 | 29.30 | 29.44 | 29.26 | 29.41 | 16,300,409 | +0.35(+1.19%) |
Jul 25, 2016 | 29.24 | 29.24 | 29.06 | 29.07 | 15,685,090 | -0.24(-0.81%) |
Jul 22, 2016 | 29.22 | 29.33 | 29.16 | 29.31 | 11,233,611 | +0.16(+0.54%) |
Jul 21, 2016 | 29.18 | 29.27 | 29.04 | 29.15 | 15,476,214 | -0.02(-0.08%) |
Jul 20, 2016 | 29.14 | 29.20 | 29.03 | 29.18 | 19,309,308 | +0.35(+1.20%) |
Jul 19, 2016 | 29.02 | 29.04 | 28.80 | 28.83 | 24,420,790 | -0.55(-1.87%) |
Jul 18, 2016 | 29.07 | 29.39 | 29.03 | 29.38 | 16,000,894 | +0.24(+0.82%) |
Jul 15, 2016 | 29.21 | 29.23 | 29.07 | 29.14 | 20,209,978 | -0.08(-0.28%) |
Jul 14, 2016 | 29.09 | 29.27 | 29.05 | 29.23 | 26,291,376 | +0.47(+1.63%) |
Jul 13, 2016 | 28.81 | 28.82 | 28.62 | 28.76 | 20,565,060 | -0.12(-0.43%) |
Jul 12, 2016 | 28.77 | 28.93 | 28.69 | 28.88 | 33,771,544 | +0.58(+2.03%) |
Jul 11, 2016 | 28.23 | 28.44 | 28.15 | 28.30 | 26,250,176 | +0.21(+0.76%) |
Jul 08, 2016 | 27.77 | 28.14 | 27.50 | 28.09 | 30,006,122 | +0.59(+2.15%) |
Jul 07, 2016 | 27.73 | 27.82 | 27.42 | 27.50 | 21,996,498 | -0.13(-0.48%) |
Jul 06, 2016 | 27.29 | 27.67 | 27.20 | 27.63 | 24,316,596 | -0.07(-0.24%) |
Jul 05, 2016 | 27.85 | 27.89 | 27.62 | 27.70 | 23,128,118 | -0.64(-2.26%) |
Jul 01, 2016 | 28.27 | 28.34 | 28.34 | 28.34 | 22,872,060 | +0.21(+0.76%) |
Jun 30, 2016 | 27.98 | 28.30 | 27.84 | 28.12 | 44,067,840 | +0.38(+1.36%) |
Jun 29, 2016 | 27.72 | 27.80 | 27.67 | 27.75 | 34,104,896 | +0.49(+1.81%) |
Jun 28, 2016 | 27.15 | 27.31 | 26.99 | 27.25 | 33,104,544 | +0.64(+2.41%) |
Jun 27, 2016 | 26.80 | 26.83 | 26.27 | 26.61 | 43,817,792 | -0.08(-0.31%) |
Jun 24, 2016 | 26.90 | 27.44 | 26.64 | 26.69 | 68,418,560 | -1.73(-6.07%) |
Jun 23, 2016 | 28.15 | 28.44 | 28.10 | 28.42 | 26,704,276 | +0.67(+2.43%) |
Jun 22, 2016 | 27.85 | 27.98 | 27.71 | 27.75 | 29,063,484 | +0.23(+0.84%) |
Jun 21, 2016 | 27.45 | 27.61 | 27.29 | 27.52 | 20,871,516 | +0.27(+1.01%) |
Jun 20, 2016 | 27.35 | 27.45 | 27.21 | 27.24 | 29,971,436 | +0.47(+1.77%) |
Jun 17, 2016 | 26.76 | 26.84 | 26.59 | 26.77 | 21,484,186 | -0.11(-0.41%) |
Jun 16, 2016 | 26.47 | 26.96 | 26.30 | 26.88 | 41,176,924 | -0.08(-0.29%) |
Jun 15, 2016 | 27.07 | 27.30 | 26.94 | 26.96 | 33,569,292 | +0.04(+0.15%) |
Jun 14, 2016 | 26.78 | 26.97 | 26.58 | 26.91 | 34,588,560 | +0.07(+0.27%) |
Jun 13, 2016 | 26.92 | 27.15 | 26.81 | 26.84 | 36,590,284 | -0.58(-2.11%) |
Jun 10, 2016 | 27.41 | 27.58 | 27.30 | 27.42 | 43,875,100 | -0.76(-2.69%) |
Jun 09, 2016 | 28.06 | 28.21 | 28.04 | 28.18 | 21,729,978 | -0.16(-0.58%) |
Jun 08, 2016 | 28.28 | 28.40 | 28.26 | 28.34 | 19,195,856 | +0.08(+0.29%) |
Jun 07, 2016 | 28.23 | 28.37 | 28.22 | 28.26 | 36,109,128 | +0.36(+1.29%) |
Jun 06, 2016 | 27.55 | 28.01 | 27.69 | 27.90 | 32,438,910 | +0.35(+1.27%) |
Jun 03, 2016 | 27.49 | 27.65 | 27.31 | 27.55 | 28,708,658 | +0.03(+0.12%) |
Jun 02, 2016 | 27.26 | 27.56 | 27.23 | 27.52 | 25,520,672 | +0.24(+0.88%) |