Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.98 | 28.18 | 27.84 | 28.12 | 4,326,111 | +0.17(+0.60%) |
Aug 30, 2016 | 28.06 | 28.06 | 27.84 | 27.95 | 4,383,602 | -0.14(-0.52%) |
Aug 29, 2016 | 27.86 | 28.16 | 27.84 | 28.10 | 2,374,772 | +0.32(+1.15%) |
Aug 26, 2016 | 27.87 | 28.10 | 27.71 | 27.78 | 2,675,948 | -0.02(-0.07%) |
Aug 25, 2016 | 27.93 | 28.01 | 27.77 | 27.80 | 2,482,227 | -0.10(-0.35%) |
Aug 24, 2016 | 27.96 | 27.98 | 27.75 | 27.89 | 4,632,713 | -0.01(-0.04%) |
Aug 23, 2016 | 28.39 | 28.39 | 27.86 | 27.90 | 4,135,024 | -0.48(-1.70%) |
Aug 22, 2016 | 28.31 | 28.45 | 28.18 | 28.39 | 2,608,277 | +0.07(+0.23%) |
Aug 19, 2016 | 28.18 | 28.35 | 28.06 | 28.32 | 2,603,356 | +0.05(+0.17%) |
Aug 18, 2016 | 27.90 | 28.31 | 27.78 | 28.27 | 3,430,398 | +0.33(+1.19%) |
Aug 17, 2016 | 27.62 | 27.95 | 27.47 | 27.94 | 5,577,864 | +0.31(+1.11%) |
Aug 16, 2016 | 27.78 | 27.81 | 27.63 | 27.63 | 2,629,381 | -0.29(-1.04%) |
Aug 15, 2016 | 28.07 | 28.10 | 27.92 | 27.92 | 2,175,922 | -0.18(-0.64%) |
Aug 12, 2016 | 27.90 | 28.14 | 27.80 | 28.10 | 3,317,736 | +0.26(+0.93%) |
Aug 11, 2016 | 28.03 | 28.07 | 27.79 | 27.84 | 3,769,462 | -0.13(-0.45%) |
Aug 10, 2016 | 28.20 | 28.20 | 27.92 | 27.97 | 3,668,694 | -0.18(-0.64%) |
Aug 09, 2016 | 27.95 | 28.19 | 27.93 | 28.15 | 2,943,779 | +0.01(+0.02%) |
Aug 08, 2016 | 28.01 | 28.26 | 27.96 | 28.15 | 3,741,642 | +0.21(+0.73%) |
Aug 05, 2016 | 28.36 | 28.45 | 27.92 | 27.94 | 5,790,784 | -0.30(-1.07%) |
Aug 04, 2016 | 28.32 | 28.50 | 28.16 | 28.24 | 2,772,346 | -0.08(-0.28%) |
Aug 03, 2016 | 28.20 | 28.43 | 28.06 | 28.32 | 6,030,577 | +0.12(+0.43%) |
Aug 02, 2016 | 28.51 | 28.51 | 28.15 | 28.20 | 5,160,986 | -0.10(-0.36%) |
Aug 01, 2016 | 28.18 | 28.36 | 28.13 | 28.30 | 4,207,011 | +0.09(+0.32%) |
Jul 29, 2016 | 27.99 | 28.38 | 27.95 | 28.21 | 3,932,801 | +0.21(+0.75%) |
Jul 28, 2016 | 27.68 | 28.06 | 27.63 | 28.00 | 4,799,156 | +0.26(+0.94%) |
Jul 27, 2016 | 28.03 | 28.08 | 27.73 | 27.74 | 6,709,456 | -0.29(-1.02%) |
Jul 26, 2016 | 28.47 | 28.60 | 28.01 | 28.03 | 4,034,492 | -0.43(-1.52%) |
Jul 25, 2016 | 28.38 | 28.51 | 28.35 | 28.46 | 2,568,039 | +0.03(+0.11%) |
Jul 22, 2016 | 28.26 | 28.47 | 28.21 | 28.43 | 3,943,224 | +0.19(+0.68%) |
Jul 21, 2016 | 28.54 | 28.54 | 28.17 | 28.24 | 3,027,714 | -0.26(-0.93%) |
Jul 20, 2016 | 28.76 | 28.76 | 28.48 | 28.50 | 4,542,105 | -0.20(-0.69%) |
Jul 19, 2016 | 28.70 | 28.89 | 28.61 | 28.70 | 4,578,466 | -0.17(-0.60%) |
Jul 18, 2016 | 28.86 | 28.99 | 28.82 | 28.88 | 2,663,933 | +0.05(+0.17%) |
Jul 15, 2016 | 28.95 | 29.01 | 28.74 | 28.83 | 3,986,503 | -0.07(-0.25%) |
Jul 14, 2016 | 28.95 | 29.05 | 28.85 | 28.90 | 2,967,529 | -0.05(-0.17%) |
Jul 13, 2016 | 28.63 | 28.97 | 28.55 | 28.95 | 3,404,831 | +0.28(+0.96%) |
Jul 12, 2016 | 28.93 | 28.97 | 28.64 | 28.67 | 3,630,031 | -0.23(-0.81%) |
Jul 11, 2016 | 28.98 | 29.01 | 28.82 | 28.91 | 5,109,693 | -0.11(-0.39%) |
Jul 08, 2016 | 28.77 | 29.05 | 28.68 | 29.02 | 5,102,333 | +0.34(+1.19%) |
Jul 07, 2016 | 28.66 | 29.00 | 28.63 | 28.68 | 6,780,330 | +0.14(+0.48%) |
Jul 06, 2016 | 28.59 | 28.70 | 28.52 | 28.54 | 7,903,982 | -0.14(-0.48%) |
Jul 05, 2016 | 28.95 | 29.07 | 28.67 | 28.68 | 6,888,105 | -0.40(-1.36%) |
Jul 01, 2016 | 28.79 | 29.07 | 29.07 | 29.07 | 6,630,533 | +0.35(+1.21%) |
Jun 30, 2016 | 28.13 | 28.88 | 27.70 | 28.73 | 9,891,791 | +0.13(+0.44%) |
Jun 29, 2016 | 28.20 | 28.60 | 28.06 | 28.60 | 11,429,283 | +0.30(+1.06%) |
Jun 28, 2016 | 28.29 | 28.41 | 28.07 | 28.30 | 5,542,465 | +0.08(+0.30%) |
Jun 27, 2016 | 28.06 | 28.30 | 27.87 | 28.21 | 7,387,139 | +0.01(+0.02%) |
Jun 24, 2016 | 28.28 | 28.52 | 28.03 | 28.21 | 14,005,839 | -0.58(-2.00%) |
Jun 23, 2016 | 28.71 | 28.80 | 28.48 | 28.79 | 5,713,022 | +0.31(+1.08%) |
Jun 22, 2016 | 28.61 | 28.75 | 28.38 | 28.48 | 4,532,207 | -0.04(-0.13%) |
Jun 21, 2016 | 28.36 | 28.58 | 28.36 | 28.52 | 3,669,031 | +0.23(+0.81%) |
Jun 20, 2016 | 28.35 | 28.61 | 28.28 | 28.29 | 3,913,467 | +0.13(+0.45%) |
Jun 17, 2016 | 28.21 | 28.23 | 27.87 | 28.16 | 6,007,574 | -0.10(-0.36%) |
Jun 16, 2016 | 27.91 | 28.28 | 27.85 | 28.26 | 3,570,997 | +0.33(+1.18%) |
Jun 15, 2016 | 28.03 | 28.11 | 27.86 | 27.93 | 3,210,725 | -0.08(-0.28%) |
Jun 14, 2016 | 27.93 | 28.06 | 27.68 | 28.01 | 3,143,741 | +0.09(+0.32%) |
Jun 13, 2016 | 28.14 | 28.28 | 27.88 | 27.92 | 3,424,298 | -0.29(-1.02%) |
Jun 10, 2016 | 28.21 | 28.36 | 28.06 | 28.21 | 2,226,161 | -0.12(-0.42%) |
Jun 09, 2016 | 28.06 | 28.34 | 27.99 | 28.33 | 3,162,420 | +0.25(+0.88%) |
Jun 08, 2016 | 28.02 | 28.20 | 27.94 | 28.08 | 3,318,776 | +0.05(+0.17%) |
Jun 07, 2016 | 27.86 | 28.12 | 27.81 | 28.03 | 4,065,792 | +0.22(+0.78%) |
Jun 06, 2016 | 27.90 | 28.03 | 27.71 | 27.82 | 3,275,403 | -0.13(-0.45%) |
Jun 03, 2016 | 27.70 | 28.11 | 27.64 | 27.94 | 4,540,620 | +0.20(+0.71%) |
Jun 02, 2016 | 27.42 | 27.76 | 27.36 | 27.75 | 4,031,361 | +0.29(+1.05%) |