Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.37 | 28.51 | 28.18 | 28.37 | 1,310,139 | -0.08(-0.29%) |
Aug 30, 2016 | 28.63 | 28.70 | 28.39 | 28.45 | 705,934 | -0.16(-0.58%) |
Aug 29, 2016 | 28.57 | 28.78 | 28.55 | 28.61 | 703,211 | +0.21(+0.75%) |
Aug 26, 2016 | 28.79 | 28.94 | 28.23 | 28.40 | 1,079,870 | -0.28(-0.98%) |
Aug 25, 2016 | 28.43 | 28.77 | 28.34 | 28.68 | 932,208 | +0.25(+0.90%) |
Aug 24, 2016 | 28.45 | 28.51 | 28.14 | 28.43 | 561,801 | +0.05(+0.17%) |
Aug 23, 2016 | 28.51 | 28.54 | 28.33 | 28.38 | 457,746 | +0.05(+0.17%) |
Aug 22, 2016 | 28.16 | 28.37 | 28.14 | 28.33 | 314,151 | +0.18(+0.64%) |
Aug 19, 2016 | 28.28 | 28.40 | 28.07 | 28.15 | 514,772 | -0.25(-0.87%) |
Aug 18, 2016 | 28.44 | 28.50 | 28.23 | 28.40 | 509,230 | -0.02(-0.07%) |
Aug 17, 2016 | 28.26 | 28.43 | 27.95 | 28.42 | 829,228 | +0.23(+0.81%) |
Aug 16, 2016 | 28.52 | 28.57 | 28.18 | 28.19 | 826,766 | -0.39(-1.37%) |
Aug 15, 2016 | 28.59 | 28.72 | 28.54 | 28.59 | 964,124 | -0.02(-0.07%) |
Aug 12, 2016 | 28.63 | 28.89 | 28.54 | 28.61 | 603,456 | +0.04(+0.14%) |
Aug 11, 2016 | 29.16 | 29.16 | 28.47 | 28.57 | 990,579 | -0.52(-1.77%) |
Aug 10, 2016 | 29.09 | 29.19 | 28.96 | 29.08 | 548,424 | +0.07(+0.24%) |
Aug 09, 2016 | 28.80 | 29.04 | 28.61 | 29.01 | 686,976 | +0.15(+0.52%) |
Aug 08, 2016 | 28.87 | 29.07 | 28.82 | 28.86 | 457,203 | -0.03(-0.10%) |
Aug 05, 2016 | 29.13 | 29.16 | 28.85 | 28.89 | 464,717 | -0.17(-0.59%) |
Aug 04, 2016 | 29.25 | 29.27 | 29.05 | 29.06 | 430,685 | -0.12(-0.40%) |
Aug 03, 2016 | 29.42 | 29.42 | 29.06 | 29.18 | 654,231 | -0.19(-0.66%) |
Aug 02, 2016 | 29.81 | 29.81 | 29.32 | 29.37 | 741,911 | -0.50(-1.68%) |
Aug 01, 2016 | 29.69 | 29.87 | 29.64 | 29.87 | 479,355 | +0.17(+0.58%) |
Jul 29, 2016 | 29.34 | 30.05 | 29.34 | 29.70 | 959,950 | +0.36(+1.22%) |
Jul 28, 2016 | 28.79 | 29.51 | 28.79 | 29.34 | 763,794 | +0.49(+1.69%) |
Jul 27, 2016 | 28.91 | 28.98 | 28.67 | 28.85 | 945,209 | -0.02(-0.07%) |
Jul 26, 2016 | 29.15 | 29.27 | 28.85 | 28.87 | 994,683 | -0.21(-0.73%) |
Jul 25, 2016 | 29.25 | 29.41 | 29.06 | 29.09 | 885,507 | -0.17(-0.56%) |
Jul 22, 2016 | 29.02 | 29.36 | 29.02 | 29.25 | 653,940 | +0.17(+0.59%) |
Jul 21, 2016 | 28.90 | 29.10 | 28.72 | 29.08 | 603,691 | +0.14(+0.48%) |
Jul 20, 2016 | 29.03 | 29.04 | 28.89 | 28.94 | 673,941 | -0.08(-0.26%) |
Jul 19, 2016 | 28.81 | 29.07 | 28.73 | 29.02 | 773,049 | +0.20(+0.69%) |
Jul 18, 2016 | 28.70 | 28.84 | 28.67 | 28.82 | 459,664 | +0.09(+0.31%) |
Jul 15, 2016 | 28.65 | 28.81 | 28.50 | 28.73 | 733,380 | +0.03(+0.10%) |
Jul 14, 2016 | 28.86 | 28.94 | 28.67 | 28.70 | 613,873 | -0.31(-1.07%) |
Jul 13, 2016 | 28.83 | 29.05 | 28.68 | 29.01 | 932,497 | +0.30(+1.05%) |
Jul 12, 2016 | 28.91 | 28.98 | 28.50 | 28.71 | 800,145 | -0.30(-1.04%) |
Jul 11, 2016 | 28.85 | 29.04 | 28.60 | 29.01 | 628,379 | +0.18(+0.62%) |
Jul 08, 2016 | 28.70 | 28.86 | 28.56 | 28.83 | 1,088,103 | +0.28(+0.96%) |
Jul 07, 2016 | 28.71 | 28.71 | 28.23 | 28.56 | 777,254 | -0.26(-0.91%) |
Jul 06, 2016 | 28.83 | 28.89 | 28.62 | 28.82 | 901,181 | -0.06(-0.21%) |
Jul 05, 2016 | 28.57 | 28.89 | 28.52 | 28.88 | 1,081,157 | +0.34(+1.18%) |
Jul 01, 2016 | 28.29 | 28.54 | 28.54 | 28.54 | 2,361,958 | +0.47(+1.69%) |
Jun 30, 2016 | 27.71 | 28.08 | 27.40 | 28.07 | 1,360,524 | +0.39(+1.39%) |
Jun 29, 2016 | 27.39 | 27.74 | 27.33 | 27.68 | 811,988 | +0.40(+1.46%) |
Jun 28, 2016 | 26.64 | 27.29 | 26.55 | 27.29 | 1,467,386 | +0.50(+1.87%) |
Jun 27, 2016 | 26.14 | 26.83 | 26.14 | 26.78 | 1,748,157 | +0.51(+1.94%) |
Jun 24, 2016 | 26.15 | 26.58 | 25.93 | 26.28 | 1,647,437 | -0.39(-1.44%) |
Jun 23, 2016 | 26.54 | 26.68 | 26.53 | 26.66 | 1,145,398 | +0.27(+1.02%) |
Jun 22, 2016 | 26.43 | 26.46 | 26.28 | 26.39 | 728,500 | -0.01(-0.05%) |
Jun 21, 2016 | 26.20 | 26.47 | 26.20 | 26.41 | 1,229,548 | +0.25(+0.97%) |
Jun 20, 2016 | 26.44 | 26.62 | 26.14 | 26.15 | 1,319,894 | -0.17(-0.65%) |
Jun 17, 2016 | 26.30 | 26.39 | 26.05 | 26.32 | 2,091,073 | -0.10(-0.36%) |
Jun 16, 2016 | 26.19 | 26.50 | 26.08 | 26.42 | 1,698,875 | +0.17(+0.65%) |
Jun 15, 2016 | 26.19 | 26.42 | 26.19 | 26.25 | 2,339,861 | +0.03(+0.10%) |
Jun 14, 2016 | 26.26 | 26.41 | 26.12 | 26.22 | 1,520,912 | -0.05(-0.18%) |
Jun 13, 2016 | 26.65 | 26.91 | 26.17 | 26.27 | 2,297,985 | -0.36(-1.34%) |
Jun 10, 2016 | 26.77 | 26.85 | 26.53 | 26.63 | 1,515,556 | -0.23(-0.84%) |
Jun 09, 2016 | 26.50 | 27.05 | 26.41 | 26.85 | 3,146,501 | +0.31(+1.17%) |
Jun 08, 2016 | 26.13 | 26.58 | 26.11 | 26.54 | 1,397,787 | +0.33(+1.26%) |
Jun 07, 2016 | 26.03 | 26.22 | 25.95 | 26.21 | 1,296,236 | +0.29(+1.11%) |
Jun 06, 2016 | 26.27 | 26.30 | 25.79 | 25.92 | 622,882 | -0.23(-0.88%) |
Jun 03, 2016 | 26.18 | 26.41 | 26.00 | 26.15 | 816,836 | +0.15(+0.58%) |
Jun 02, 2016 | 25.79 | 26.03 | 25.71 | 26.00 | 1,217,245 | +0.12(+0.45%) |