Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.78 | 28.99 | 28.64 | 28.93 | 4,205,124 | +0.17(+0.60%) |
Aug 30, 2016 | 28.87 | 28.87 | 28.64 | 28.76 | 4,261,008 | -0.15(-0.52%) |
Aug 29, 2016 | 28.66 | 28.97 | 28.65 | 28.91 | 2,308,358 | +0.33(+1.15%) |
Aug 26, 2016 | 28.67 | 28.91 | 28.51 | 28.58 | 2,601,110 | -0.02(-0.07%) |
Aug 25, 2016 | 28.73 | 28.81 | 28.57 | 28.60 | 2,412,807 | -0.10(-0.35%) |
Aug 24, 2016 | 28.77 | 28.79 | 28.55 | 28.70 | 4,503,151 | -0.01(-0.04%) |
Aug 23, 2016 | 29.20 | 29.20 | 28.66 | 28.71 | 4,019,381 | -0.50(-1.70%) |
Aug 22, 2016 | 29.12 | 29.27 | 28.99 | 29.20 | 2,535,332 | +0.07(+0.23%) |
Aug 19, 2016 | 28.99 | 29.17 | 28.87 | 29.14 | 2,530,548 | +0.05(+0.17%) |
Aug 18, 2016 | 28.71 | 29.13 | 28.58 | 29.09 | 3,334,461 | +0.34(+1.19%) |
Aug 17, 2016 | 28.42 | 28.75 | 28.26 | 28.74 | 5,421,870 | +0.32(+1.11%) |
Aug 16, 2016 | 28.58 | 28.61 | 28.42 | 28.43 | 2,555,846 | -0.30(-1.04%) |
Aug 15, 2016 | 28.88 | 28.91 | 28.72 | 28.73 | 2,115,069 | -0.19(-0.64%) |
Aug 12, 2016 | 28.71 | 28.95 | 28.60 | 28.91 | 3,224,950 | +0.27(+0.93%) |
Aug 11, 2016 | 28.83 | 28.88 | 28.59 | 28.65 | 3,664,043 | -0.13(-0.45%) |
Aug 10, 2016 | 29.01 | 29.01 | 28.73 | 28.78 | 3,566,092 | -0.19(-0.64%) |
Aug 09, 2016 | 28.76 | 29.01 | 28.73 | 28.96 | 2,861,451 | +0.01(+0.02%) |
Aug 08, 2016 | 28.82 | 29.07 | 28.76 | 28.96 | 3,637,001 | +0.21(+0.73%) |
Aug 05, 2016 | 29.17 | 29.27 | 28.73 | 28.74 | 5,628,835 | -0.31(-1.07%) |
Aug 04, 2016 | 29.14 | 29.32 | 28.97 | 29.05 | 2,694,812 | -0.08(-0.28%) |
Aug 03, 2016 | 29.01 | 29.25 | 28.87 | 29.14 | 5,861,922 | +0.12(+0.43%) |
Aug 02, 2016 | 29.33 | 29.33 | 28.96 | 29.01 | 5,016,651 | -0.11(-0.36%) |
Aug 01, 2016 | 28.99 | 29.18 | 28.94 | 29.12 | 4,089,355 | +0.09(+0.32%) |
Jul 29, 2016 | 28.79 | 29.20 | 28.76 | 29.02 | 3,822,813 | +0.22(+0.75%) |
Jul 28, 2016 | 28.47 | 28.87 | 28.43 | 28.81 | 4,664,939 | +0.27(+0.94%) |
Jul 27, 2016 | 28.83 | 28.89 | 28.52 | 28.54 | 6,521,815 | -0.26(-0.91%) |
Jul 26, 2016 | 29.26 | 29.38 | 28.78 | 28.80 | 3,926,347 | -0.44(-1.52%) |
Jul 25, 2016 | 29.16 | 29.29 | 29.13 | 29.25 | 2,499,202 | +0.03(+0.11%) |
Jul 22, 2016 | 29.04 | 29.25 | 28.99 | 29.21 | 3,837,526 | +0.20(+0.68%) |
Jul 21, 2016 | 29.33 | 29.33 | 28.95 | 29.02 | 2,946,556 | -0.27(-0.93%) |
Jul 20, 2016 | 29.55 | 29.55 | 29.26 | 29.29 | 4,420,353 | -0.20(-0.69%) |
Jul 19, 2016 | 29.49 | 29.68 | 29.40 | 29.49 | 4,455,740 | -0.18(-0.60%) |
Jul 18, 2016 | 29.66 | 29.79 | 29.61 | 29.67 | 2,592,527 | +0.05(+0.17%) |
Jul 15, 2016 | 29.75 | 29.81 | 29.54 | 29.62 | 3,879,645 | -0.07(-0.25%) |
Jul 14, 2016 | 29.75 | 29.85 | 29.65 | 29.70 | 2,887,984 | -0.05(-0.17%) |
Jul 13, 2016 | 29.42 | 29.77 | 29.33 | 29.75 | 3,313,565 | +0.28(+0.96%) |
Jul 12, 2016 | 29.73 | 29.76 | 29.42 | 29.46 | 3,532,728 | -0.24(-0.81%) |
Jul 11, 2016 | 29.78 | 29.81 | 29.61 | 29.70 | 4,972,727 | -0.12(-0.39%) |
Jul 08, 2016 | 29.56 | 29.85 | 29.47 | 29.82 | 4,965,565 | +0.35(+1.19%) |
Jul 07, 2016 | 29.45 | 29.80 | 29.41 | 29.47 | 6,598,583 | +0.14(+0.48%) |
Jul 06, 2016 | 29.37 | 29.49 | 29.31 | 29.33 | 7,692,116 | -0.14(-0.48%) |
Jul 05, 2016 | 29.75 | 29.87 | 29.46 | 29.47 | 6,703,469 | -0.41(-1.36%) |
Jul 01, 2016 | 29.58 | 29.87 | 29.87 | 29.87 | 6,452,801 | +0.36(+1.21%) |
Jun 30, 2016 | 28.91 | 29.67 | 28.46 | 29.52 | 9,626,641 | +0.13(+0.44%) |
Jun 29, 2016 | 28.98 | 29.39 | 28.83 | 29.39 | 11,122,921 | +0.31(+1.06%) |
Jun 28, 2016 | 29.07 | 29.20 | 28.84 | 29.08 | 5,393,899 | +0.09(+0.30%) |
Jun 27, 2016 | 28.83 | 29.08 | 28.64 | 28.99 | 7,189,127 | +0.01(+0.02%) |
Jun 24, 2016 | 29.06 | 29.30 | 28.80 | 28.99 | 13,630,412 | -0.59(-2.00%) |
Jun 23, 2016 | 29.50 | 29.60 | 29.27 | 29.58 | 5,559,884 | +0.31(+1.08%) |
Jun 22, 2016 | 29.40 | 29.54 | 29.16 | 29.26 | 4,410,721 | -0.04(-0.13%) |
Jun 21, 2016 | 29.14 | 29.37 | 29.14 | 29.30 | 3,570,682 | +0.23(+0.81%) |
Jun 20, 2016 | 29.13 | 29.39 | 29.06 | 29.07 | 3,808,567 | +0.13(+0.45%) |
Jun 17, 2016 | 28.99 | 29.01 | 28.63 | 28.94 | 5,846,541 | -0.10(-0.36%) |
Jun 16, 2016 | 28.68 | 29.06 | 28.62 | 29.04 | 3,475,277 | +0.34(+1.18%) |
Jun 15, 2016 | 28.81 | 28.89 | 28.63 | 28.70 | 3,124,662 | -0.08(-0.28%) |
Jun 14, 2016 | 28.70 | 28.83 | 28.44 | 28.78 | 3,059,473 | +0.09(+0.32%) |
Jun 13, 2016 | 28.91 | 29.06 | 28.65 | 28.69 | 3,332,509 | -0.30(-1.02%) |
Jun 10, 2016 | 28.99 | 29.14 | 28.84 | 28.99 | 2,166,489 | -0.12(-0.42%) |
Jun 09, 2016 | 28.83 | 29.12 | 28.76 | 29.11 | 3,077,651 | +0.25(+0.88%) |
Jun 08, 2016 | 28.79 | 28.97 | 28.71 | 28.86 | 3,229,816 | +0.05(+0.17%) |
Jun 07, 2016 | 28.63 | 28.89 | 28.58 | 28.81 | 3,956,809 | +0.22(+0.78%) |
Jun 06, 2016 | 28.67 | 28.80 | 28.47 | 28.58 | 3,187,606 | -0.13(-0.45%) |
Jun 03, 2016 | 28.46 | 28.88 | 28.41 | 28.71 | 4,418,909 | +0.20(+0.71%) |
Jun 02, 2016 | 28.17 | 28.53 | 28.12 | 28.51 | 3,923,301 | +0.30(+1.05%) |