Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.54 | 27.69 | 27.39 | 27.51 | 16,101,705 | -0.12(-0.44%) |
Aug 30, 2016 | 27.68 | 27.68 | 27.44 | 27.63 | 15,161,387 | -0.05(-0.17%) |
Aug 29, 2016 | 27.68 | 27.82 | 27.63 | 27.68 | 13,798,006 | +0.06(+0.23%) |
Aug 26, 2016 | 27.71 | 27.90 | 27.47 | 27.61 | 15,972,088 | -0.02(-0.08%) |
Aug 25, 2016 | 27.72 | 27.77 | 27.58 | 27.63 | 15,359,265 | -0.05(-0.20%) |
Aug 24, 2016 | 27.60 | 27.76 | 27.56 | 27.69 | 20,979,880 | +0.01(+0.05%) |
Aug 23, 2016 | 28.11 | 28.12 | 27.54 | 27.68 | 23,914,354 | -0.33(-1.17%) |
Aug 22, 2016 | 27.97 | 28.02 | 27.74 | 28.00 | 13,527,862 | +0.06(+0.23%) |
Aug 19, 2016 | 28.31 | 28.35 | 27.90 | 27.94 | 30,439,256 | -0.47(-1.66%) |
Aug 18, 2016 | 28.61 | 28.61 | 28.27 | 28.41 | 13,436,795 | -0.15(-0.53%) |
Aug 17, 2016 | 28.38 | 28.61 | 28.25 | 28.57 | 13,033,102 | +0.19(+0.68%) |
Aug 16, 2016 | 28.34 | 28.52 | 28.30 | 28.37 | 11,190,240 | -0.09(-0.31%) |
Aug 15, 2016 | 28.46 | 28.65 | 28.44 | 28.46 | 11,355,524 | +0.00(+0.01%) |
Aug 12, 2016 | 28.38 | 28.58 | 28.38 | 28.46 | 9,756,506 | -0.07(-0.25%) |
Aug 11, 2016 | 28.35 | 28.58 | 28.31 | 28.53 | 14,040,832 | +0.19(+0.68%) |
Aug 10, 2016 | 28.20 | 28.39 | 28.08 | 28.33 | 17,890,982 | +0.13(+0.48%) |
Aug 09, 2016 | 28.33 | 28.42 | 28.17 | 28.20 | 19,908,394 | -0.07(-0.25%) |
Aug 08, 2016 | 28.28 | 28.32 | 28.14 | 28.27 | 17,330,268 | -0.13(-0.47%) |
Aug 05, 2016 | 28.46 | 28.59 | 28.30 | 28.41 | 16,403,920 | +0.09(+0.31%) |
Aug 04, 2016 | 28.11 | 28.35 | 28.11 | 28.32 | 15,965,945 | +0.14(+0.51%) |
Aug 03, 2016 | 28.25 | 28.36 | 28.00 | 28.17 | 17,718,892 | -0.03(-0.09%) |
Aug 02, 2016 | 28.51 | 28.51 | 28.19 | 28.20 | 16,715,676 | -0.27(-0.95%) |
Aug 01, 2016 | 28.41 | 28.56 | 28.38 | 28.47 | 15,654,876 | +0.12(+0.43%) |
Jul 29, 2016 | 28.61 | 28.64 | 28.27 | 28.35 | 23,552,402 | -0.26(-0.90%) |
Jul 28, 2016 | 28.54 | 28.81 | 28.52 | 28.60 | 20,982,372 | -0.03(-0.09%) |
Jul 27, 2016 | 28.75 | 28.80 | 28.04 | 28.63 | 28,119,552 | +0.31(+1.10%) |
Jul 26, 2016 | 28.36 | 28.44 | 28.10 | 28.32 | 20,143,260 | -0.12(-0.43%) |
Jul 25, 2016 | 28.48 | 28.54 | 28.36 | 28.44 | 14,301,392 | +0.00(+0.01%) |
Jul 22, 2016 | 28.45 | 28.56 | 28.26 | 28.43 | 18,241,574 | +0.19(+0.66%) |
Jul 21, 2016 | 28.23 | 28.39 | 28.08 | 28.25 | 17,785,944 | -0.04(-0.15%) |
Jul 20, 2016 | 28.25 | 28.33 | 27.91 | 28.29 | 14,098,488 | +0.01(+0.04%) |
Jul 19, 2016 | 28.10 | 28.34 | 28.03 | 28.28 | 18,648,898 | +0.10(+0.34%) |
Jul 18, 2016 | 28.14 | 28.32 | 28.11 | 28.18 | 12,025,623 | -0.01(-0.03%) |
Jul 15, 2016 | 28.48 | 28.51 | 28.11 | 28.19 | 17,289,930 | -0.06(-0.21%) |
Jul 14, 2016 | 28.35 | 28.40 | 28.20 | 28.25 | 17,724,412 | +0.08(+0.28%) |
Jul 13, 2016 | 28.32 | 28.40 | 28.12 | 28.17 | 20,214,906 | -0.13(-0.48%) |
Jul 12, 2016 | 28.53 | 28.64 | 28.25 | 28.30 | 23,058,640 | -0.11(-0.39%) |
Jul 11, 2016 | 28.46 | 28.53 | 28.20 | 28.41 | 17,919,694 | +0.13(+0.45%) |
Jul 08, 2016 | 28.07 | 28.32 | 27.93 | 28.29 | 33,117,790 | +0.36(+1.28%) |
Jul 07, 2016 | 27.31 | 28.00 | 27.29 | 27.93 | 36,512,392 | +0.53(+1.92%) |
Jul 05, 2016 | 27.28 | 27.52 | 27.21 | 27.40 | 21,761,228 | -0.11(-0.41%) |
Jul 01, 2016 | 27.36 | 27.52 | 27.52 | 27.52 | 20,867,438 | +0.15(+0.56%) |
Jun 30, 2016 | 26.97 | 27.46 | 26.86 | 27.36 | 34,952,636 | +0.52(+1.96%) |
Jun 29, 2016 | 26.72 | 26.93 | 26.52 | 26.84 | 24,571,700 | +0.37(+1.38%) |
Jun 28, 2016 | 26.47 | 26.51 | 26.12 | 26.47 | 25,589,114 | +0.26(+0.98%) |
Jun 27, 2016 | 25.61 | 26.33 | 25.59 | 26.22 | 37,768,160 | +0.34(+1.31%) |
Jun 24, 2016 | 25.54 | 26.27 | 25.46 | 25.88 | 42,581,272 | -0.55(-2.06%) |
Jun 23, 2016 | 26.59 | 26.64 | 26.29 | 26.42 | 17,025,284 | +0.13(+0.49%) |
Jun 22, 2016 | 26.25 | 26.51 | 26.11 | 26.29 | 13,802,627 | +0.04(+0.16%) |
Jun 21, 2016 | 26.22 | 26.36 | 26.04 | 26.25 | 21,168,328 | +0.03(+0.13%) |
Jun 20, 2016 | 26.41 | 26.62 | 26.20 | 26.22 | 18,578,642 | +0.04(+0.14%) |
Jun 17, 2016 | 26.51 | 26.51 | 26.08 | 26.18 | 28,501,658 | -0.31(-1.16%) |
Jun 16, 2016 | 26.10 | 26.54 | 25.96 | 26.48 | 17,965,124 | +0.31(+1.20%) |
Jun 15, 2016 | 26.22 | 26.49 | 26.13 | 26.17 | 19,473,106 | -0.12(-0.46%) |
Jun 14, 2016 | 26.03 | 26.32 | 26.00 | 26.29 | 17,794,628 | +0.10(+0.40%) |
Jun 13, 2016 | 26.33 | 26.49 | 26.12 | 26.19 | 18,289,362 | -0.17(-0.65%) |
Jun 10, 2016 | 26.10 | 26.43 | 26.07 | 26.36 | 18,741,254 | -0.05(-0.21%) |
Jun 09, 2016 | 26.39 | 26.50 | 26.25 | 26.41 | 13,381,443 | -0.12(-0.46%) |
Jun 08, 2016 | 26.56 | 26.66 | 26.47 | 26.54 | 15,945,092 | -0.01(-0.05%) |
Jun 07, 2016 | 26.59 | 26.73 | 26.54 | 26.55 | 15,269,806 | -0.06(-0.24%) |
Jun 06, 2016 | 26.74 | 26.82 | 26.54 | 26.61 | 14,191,660 | -0.07(-0.25%) |
Jun 03, 2016 | 26.72 | 26.77 | 26.44 | 26.68 | 14,191,739 | -0.04(-0.16%) |
Jun 02, 2016 | 26.72 | 26.79 | 26.61 | 26.72 | 15,316,784 | -0.03(-0.11%) |