Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.30 | 33.36 | 32.87 | 33.09 | 3,266,512 | -0.34(-1.02%) |
Aug 30, 2016 | 33.37 | 33.66 | 33.30 | 33.43 | 3,625,253 | +0.06(+0.18%) |
Aug 29, 2016 | 33.30 | 33.73 | 33.28 | 33.37 | 4,020,884 | +0.01(+0.02%) |
Aug 26, 2016 | 33.19 | 33.92 | 33.13 | 33.36 | 7,975,529 | +0.34(+1.03%) |
Aug 25, 2016 | 31.76 | 33.24 | 31.63 | 33.02 | 10,220,007 | +1.25(+3.93%) |
Aug 24, 2016 | 32.07 | 32.07 | 31.72 | 31.77 | 2,166,436 | -0.27(-0.85%) |
Aug 23, 2016 | 32.06 | 32.23 | 31.87 | 32.05 | 2,693,131 | +0.27(+0.86%) |
Aug 22, 2016 | 32.17 | 32.17 | 31.45 | 31.77 | 5,072,809 | -0.61(-1.90%) |
Aug 19, 2016 | 32.30 | 32.47 | 31.98 | 32.39 | 2,564,541 | -0.10(-0.32%) |
Aug 18, 2016 | 32.27 | 32.55 | 32.25 | 32.49 | 3,300,523 | +0.20(+0.63%) |
Aug 17, 2016 | 31.91 | 32.30 | 31.88 | 32.29 | 3,596,893 | +0.44(+1.39%) |
Aug 16, 2016 | 31.70 | 32.40 | 31.69 | 31.84 | 4,250,303 | +0.23(+0.73%) |
Aug 15, 2016 | 31.73 | 31.99 | 31.61 | 31.61 | 3,057,121 | -0.12(-0.39%) |
Aug 12, 2016 | 31.97 | 32.09 | 31.60 | 31.73 | 3,179,854 | -0.29(-0.92%) |
Aug 11, 2016 | 31.71 | 32.09 | 31.71 | 32.03 | 3,938,940 | +0.40(+1.25%) |
Aug 10, 2016 | 31.14 | 32.04 | 31.14 | 31.63 | 5,997,467 | +0.49(+1.58%) |
Aug 09, 2016 | 31.23 | 31.43 | 31.11 | 31.14 | 1,738,463 | -0.08(-0.26%) |
Aug 08, 2016 | 31.05 | 31.33 | 30.99 | 31.22 | 3,125,472 | +0.14(+0.43%) |
Aug 05, 2016 | 31.17 | 31.41 | 31.02 | 31.08 | 2,586,980 | +0.11(+0.35%) |
Aug 04, 2016 | 31.00 | 31.35 | 30.91 | 30.98 | 3,049,170 | +0.05(+0.17%) |
Aug 03, 2016 | 30.68 | 30.98 | 30.53 | 30.92 | 2,109,066 | +0.24(+0.77%) |
Aug 02, 2016 | 30.68 | 30.86 | 30.57 | 30.68 | 2,964,492 | -0.07(-0.24%) |
Aug 01, 2016 | 30.93 | 31.02 | 30.54 | 30.76 | 3,051,918 | -0.21(-0.68%) |
Jul 29, 2016 | 30.81 | 31.02 | 30.61 | 30.97 | 3,431,403 | +0.05(+0.17%) |
Jul 28, 2016 | 30.76 | 31.29 | 30.37 | 30.91 | 4,757,010 | +0.09(+0.31%) |
Jul 27, 2016 | 30.88 | 31.00 | 30.49 | 30.82 | 4,306,110 | -0.06(-0.20%) |
Jul 26, 2016 | 30.55 | 30.90 | 30.45 | 30.88 | 2,367,050 | +0.38(+1.24%) |
Jul 25, 2016 | 30.45 | 30.51 | 30.22 | 30.50 | 2,074,972 | +0.00(+0.00%) |
Jul 22, 2016 | 30.38 | 30.57 | 30.25 | 30.50 | 2,354,167 | +0.16(+0.53%) |
Jul 21, 2016 | 30.47 | 30.64 | 30.24 | 30.34 | 2,681,153 | -0.09(-0.29%) |
Jul 20, 2016 | 30.43 | 30.74 | 30.35 | 30.43 | 3,572,083 | +0.03(+0.09%) |
Jul 19, 2016 | 30.72 | 30.86 | 30.29 | 30.40 | 4,302,089 | -0.38(-1.23%) |
Jul 18, 2016 | 30.74 | 30.85 | 30.50 | 30.78 | 3,134,697 | +0.04(+0.13%) |
Jul 15, 2016 | 30.02 | 31.08 | 30.02 | 30.74 | 7,974,566 | +0.96(+3.22%) |
Jul 14, 2016 | 30.08 | 30.20 | 29.73 | 29.78 | 4,505,824 | -0.13(-0.43%) |
Jul 13, 2016 | 29.87 | 30.02 | 29.64 | 29.91 | 4,168,697 | +0.05(+0.16%) |
Jul 12, 2016 | 29.29 | 29.89 | 29.26 | 29.86 | 4,200,541 | +0.77(+2.65%) |
Jul 11, 2016 | 28.88 | 29.14 | 28.72 | 29.09 | 2,941,557 | +0.19(+0.66%) |
Jul 08, 2016 | 28.58 | 28.97 | 28.33 | 28.90 | 3,364,550 | +0.57(+2.03%) |
Jul 07, 2016 | 28.36 | 28.72 | 28.17 | 28.33 | 3,427,406 | -0.04(-0.14%) |
Jul 06, 2016 | 28.18 | 28.39 | 27.77 | 28.37 | 5,129,119 | +0.14(+0.48%) |
Jul 05, 2016 | 28.60 | 28.68 | 28.07 | 28.23 | 2,696,231 | -0.64(-2.22%) |
Jul 01, 2016 | 28.87 | 28.87 | 28.87 | 28.87 | 2,875,346 | +0.22(+0.78%) |
Jun 30, 2016 | 27.93 | 28.65 | 27.71 | 28.65 | 4,593,001 | +0.82(+2.94%) |
Jun 29, 2016 | 27.60 | 27.95 | 27.47 | 27.83 | 3,403,241 | +0.62(+2.26%) |
Jun 28, 2016 | 27.04 | 27.22 | 26.71 | 27.22 | 4,227,994 | +0.42(+1.56%) |
Jun 27, 2016 | 27.72 | 27.76 | 26.52 | 26.80 | 5,940,438 | -1.17(-4.18%) |
Jun 24, 2016 | 28.07 | 28.65 | 27.89 | 27.97 | 14,179,757 | -1.30(-4.43%) |
Jun 23, 2016 | 29.08 | 29.27 | 28.99 | 29.27 | 2,341,031 | +0.62(+2.17%) |
Jun 22, 2016 | 28.75 | 28.86 | 28.64 | 28.64 | 2,336,134 | -0.05(-0.19%) |
Jun 21, 2016 | 28.97 | 28.98 | 28.68 | 28.70 | 2,557,983 | -0.16(-0.54%) |
Jun 20, 2016 | 28.70 | 29.14 | 28.68 | 28.85 | 3,237,014 | +0.49(+1.72%) |
Jun 17, 2016 | 28.20 | 28.42 | 28.02 | 28.37 | 4,155,859 | +0.16(+0.55%) |
Jun 16, 2016 | 27.97 | 28.23 | 27.64 | 28.21 | 4,141,698 | +0.09(+0.34%) |
Jun 15, 2016 | 28.39 | 28.57 | 28.09 | 28.12 | 3,529,515 | -0.09(-0.34%) |
Jun 14, 2016 | 28.24 | 28.35 | 27.93 | 28.21 | 4,459,034 | -0.17(-0.60%) |
Jun 13, 2016 | 29.01 | 29.04 | 28.35 | 28.38 | 5,152,958 | -0.81(-2.78%) |
Jun 10, 2016 | 29.31 | 29.33 | 29.00 | 29.19 | 3,457,238 | -0.28(-0.94%) |
Jun 09, 2016 | 29.68 | 29.74 | 29.31 | 29.47 | 2,457,161 | -0.35(-1.18%) |
Jun 08, 2016 | 29.83 | 29.87 | 29.66 | 29.82 | 4,289,480 | +0.14(+0.46%) |
Jun 07, 2016 | 29.27 | 29.82 | 29.20 | 29.68 | 5,716,481 | +0.53(+1.83%) |
Jun 06, 2016 | 29.07 | 29.24 | 29.02 | 29.15 | 2,878,245 | +0.13(+0.44%) |
Jun 03, 2016 | 29.00 | 29.06 | 28.66 | 29.02 | 4,243,093 | +0.02(+0.07%) |
Jun 02, 2016 | 28.49 | 29.13 | 28.44 | 29.00 | 4,706,502 | +0.53(+1.88%) |