Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.59 | 30.59 | 30.29 | 30.46 | 27,120,506 | -0.33(-1.07%) |
Aug 30, 2016 | 30.81 | 30.92 | 30.70 | 30.79 | 15,470,209 | +0.20(+0.64%) |
Aug 29, 2016 | 30.44 | 30.67 | 30.42 | 30.59 | 15,712,447 | +0.23(+0.76%) |
Aug 26, 2016 | 30.62 | 30.97 | 30.15 | 30.36 | 41,439,984 | -0.13(-0.43%) |
Aug 25, 2016 | 30.40 | 30.53 | 30.36 | 30.49 | 15,656,093 | -0.02(-0.08%) |
Aug 24, 2016 | 30.51 | 30.62 | 30.44 | 30.52 | 24,040,694 | -0.15(-0.48%) |
Aug 23, 2016 | 30.84 | 30.96 | 30.62 | 30.67 | 19,125,222 | -0.01(-0.03%) |
Aug 22, 2016 | 30.79 | 30.83 | 30.62 | 30.67 | 21,768,992 | -0.28(-0.90%) |
Aug 19, 2016 | 30.90 | 30.99 | 30.75 | 30.95 | 16,751,408 | -0.17(-0.55%) |
Aug 18, 2016 | 31.03 | 31.14 | 30.98 | 31.13 | 15,003,826 | +0.27(+0.88%) |
Aug 17, 2016 | 30.81 | 30.90 | 30.54 | 30.85 | 28,063,430 | -0.21(-0.69%) |
Aug 16, 2016 | 31.11 | 31.16 | 30.97 | 31.07 | 21,883,422 | -0.14(-0.43%) |
Aug 15, 2016 | 31.02 | 31.23 | 30.99 | 31.20 | 32,074,552 | +0.69(+2.25%) |
Aug 12, 2016 | 30.49 | 30.60 | 30.45 | 30.52 | 19,097,178 | +0.07(+0.22%) |
Aug 11, 2016 | 30.24 | 30.49 | 30.22 | 30.45 | 25,192,690 | +0.63(+2.12%) |
Aug 10, 2016 | 29.99 | 29.99 | 29.77 | 29.82 | 16,243,486 | -0.17(-0.58%) |
Aug 09, 2016 | 29.92 | 30.12 | 29.91 | 29.99 | 18,558,488 | +0.28(+0.94%) |
Aug 08, 2016 | 29.73 | 29.81 | 29.70 | 29.71 | 10,180,729 | +0.16(+0.56%) |
Aug 05, 2016 | 29.39 | 29.58 | 29.37 | 29.55 | 19,209,052 | +0.44(+1.53%) |
Aug 04, 2016 | 29.04 | 29.19 | 28.96 | 29.10 | 13,554,551 | +0.07(+0.23%) |
Aug 03, 2016 | 28.75 | 29.05 | 28.74 | 29.04 | 17,743,430 | +0.10(+0.34%) |
Aug 02, 2016 | 28.93 | 29.07 | 28.73 | 28.94 | 24,581,290 | -0.09(-0.31%) |
Aug 01, 2016 | 29.25 | 29.32 | 29.00 | 29.03 | 16,906,640 | -0.10(-0.34%) |
Jul 29, 2016 | 28.93 | 29.22 | 28.90 | 29.13 | 25,804,192 | -0.02(-0.08%) |
Jul 28, 2016 | 29.19 | 29.21 | 29.07 | 29.15 | 13,679,380 | -0.16(-0.53%) |
Jul 27, 2016 | 29.35 | 29.44 | 29.12 | 29.31 | 19,149,124 | -0.12(-0.39%) |
Jul 26, 2016 | 29.31 | 29.45 | 29.27 | 29.42 | 16,294,848 | +0.35(+1.19%) |
Jul 25, 2016 | 29.25 | 29.25 | 29.07 | 29.08 | 15,679,739 | -0.24(-0.81%) |
Jul 22, 2016 | 29.23 | 29.34 | 29.17 | 29.32 | 11,229,778 | +0.16(+0.54%) |
Jul 21, 2016 | 29.19 | 29.28 | 29.05 | 29.16 | 15,470,933 | -0.02(-0.08%) |
Jul 20, 2016 | 29.15 | 29.21 | 29.04 | 29.19 | 19,302,720 | +0.35(+1.20%) |
Jul 19, 2016 | 29.03 | 29.05 | 28.81 | 28.84 | 24,412,458 | -0.55(-1.87%) |
Jul 18, 2016 | 29.08 | 29.40 | 29.04 | 29.39 | 15,995,435 | +0.24(+0.82%) |
Jul 15, 2016 | 29.22 | 29.24 | 29.08 | 29.15 | 20,203,082 | -0.08(-0.28%) |
Jul 14, 2016 | 29.10 | 29.28 | 29.06 | 29.24 | 26,282,406 | +0.47(+1.63%) |
Jul 13, 2016 | 28.82 | 28.83 | 28.63 | 28.77 | 20,558,044 | -0.12(-0.43%) |
Jul 12, 2016 | 28.78 | 28.94 | 28.70 | 28.89 | 33,760,024 | +0.58(+2.03%) |
Jul 11, 2016 | 28.24 | 28.45 | 28.16 | 28.31 | 26,241,220 | +0.21(+0.76%) |
Jul 08, 2016 | 27.78 | 28.15 | 27.51 | 28.10 | 29,995,884 | +0.59(+2.15%) |
Jul 07, 2016 | 27.74 | 27.83 | 27.43 | 27.51 | 21,988,994 | -0.13(-0.48%) |
Jul 06, 2016 | 27.30 | 27.68 | 27.20 | 27.64 | 24,308,298 | -0.07(-0.24%) |
Jul 05, 2016 | 27.86 | 27.90 | 27.63 | 27.71 | 23,120,228 | -0.64(-2.26%) |
Jul 01, 2016 | 28.28 | 28.35 | 28.35 | 28.35 | 22,864,256 | +0.21(+0.76%) |
Jun 30, 2016 | 27.99 | 28.31 | 27.85 | 28.13 | 44,052,804 | +0.38(+1.36%) |
Jun 29, 2016 | 27.73 | 27.80 | 27.68 | 27.76 | 34,093,260 | +0.49(+1.81%) |
Jun 28, 2016 | 27.16 | 27.32 | 27.00 | 27.26 | 33,093,250 | +0.64(+2.41%) |
Jun 27, 2016 | 26.81 | 26.83 | 26.28 | 26.62 | 43,802,844 | -0.08(-0.31%) |
Jun 24, 2016 | 26.91 | 27.45 | 26.65 | 26.70 | 68,395,216 | -1.73(-6.07%) |
Jun 23, 2016 | 28.16 | 28.45 | 28.11 | 28.43 | 26,695,164 | +0.67(+2.43%) |
Jun 22, 2016 | 27.86 | 27.99 | 27.72 | 27.76 | 29,053,568 | +0.23(+0.84%) |
Jun 21, 2016 | 27.46 | 27.62 | 27.30 | 27.53 | 20,864,396 | +0.27(+1.01%) |
Jun 20, 2016 | 27.36 | 27.46 | 27.22 | 27.25 | 29,961,206 | +0.47(+1.77%) |
Jun 17, 2016 | 26.77 | 26.85 | 26.60 | 26.78 | 21,476,854 | -0.11(-0.41%) |
Jun 16, 2016 | 26.48 | 26.97 | 26.31 | 26.89 | 41,162,872 | -0.08(-0.29%) |
Jun 15, 2016 | 27.08 | 27.31 | 26.95 | 26.96 | 33,557,836 | +0.04(+0.15%) |
Jun 14, 2016 | 26.79 | 26.98 | 26.59 | 26.92 | 34,576,756 | +0.07(+0.27%) |
Jun 13, 2016 | 26.93 | 27.16 | 26.82 | 26.85 | 36,577,796 | -0.58(-2.11%) |
Jun 10, 2016 | 27.42 | 27.59 | 27.31 | 27.43 | 43,860,124 | -0.76(-2.69%) |
Jun 09, 2016 | 28.07 | 28.22 | 28.05 | 28.19 | 21,722,562 | -0.16(-0.58%) |
Jun 08, 2016 | 28.29 | 28.41 | 28.27 | 28.35 | 19,189,304 | +0.08(+0.29%) |
Jun 07, 2016 | 28.24 | 28.38 | 28.23 | 28.27 | 36,096,804 | +0.36(+1.29%) |
Jun 06, 2016 | 27.56 | 28.02 | 27.70 | 27.91 | 32,427,840 | +0.35(+1.27%) |
Jun 03, 2016 | 27.50 | 27.66 | 27.32 | 27.56 | 28,698,860 | +0.03(+0.12%) |
Jun 02, 2016 | 27.27 | 27.57 | 27.24 | 27.53 | 25,511,962 | +0.24(+0.88%) |