Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.52 | 29.55 | 29.35 | 29.44 | 7,276,086 | -0.10(-0.35%) |
Aug 30, 2016 | 29.63 | 29.67 | 29.49 | 29.54 | 6,180,683 | -0.06(-0.22%) |
Aug 29, 2016 | 29.45 | 29.62 | 29.44 | 29.60 | 5,481,029 | +0.11(+0.38%) |
Aug 26, 2016 | 29.76 | 30.00 | 29.38 | 29.49 | 10,261,074 | -0.21(-0.70%) |
Aug 25, 2016 | 29.69 | 29.77 | 29.66 | 29.70 | 5,693,227 | -0.10(-0.32%) |
Aug 24, 2016 | 29.89 | 29.91 | 29.75 | 29.79 | 11,769,286 | -0.09(-0.29%) |
Aug 23, 2016 | 29.97 | 30.01 | 29.87 | 29.88 | 9,781,825 | +0.13(+0.43%) |
Aug 22, 2016 | 29.65 | 29.77 | 29.59 | 29.75 | 6,085,924 | +0.02(+0.08%) |
Aug 19, 2016 | 29.66 | 29.75 | 29.57 | 29.73 | 6,335,819 | -0.22(-0.74%) |
Aug 18, 2016 | 29.81 | 29.95 | 29.78 | 29.95 | 5,753,918 | +0.15(+0.51%) |
Aug 17, 2016 | 29.73 | 29.86 | 29.59 | 29.80 | 7,663,222 | +0.00(+0.00%) |
Aug 16, 2016 | 29.82 | 29.89 | 29.78 | 29.80 | 8,603,034 | -0.07(-0.24%) |
Aug 15, 2016 | 29.86 | 29.95 | 29.83 | 29.87 | 8,524,946 | +0.13(+0.43%) |
Aug 12, 2016 | 29.86 | 29.87 | 29.70 | 29.75 | 4,877,609 | -0.08(-0.27%) |
Aug 11, 2016 | 29.75 | 29.89 | 29.72 | 29.83 | 4,863,221 | +0.22(+0.75%) |
Aug 10, 2016 | 29.72 | 29.72 | 29.59 | 29.60 | 6,006,428 | +0.10(+0.35%) |
Aug 09, 2016 | 29.41 | 29.58 | 29.36 | 29.50 | 8,962,231 | +0.24(+0.82%) |
Aug 08, 2016 | 29.24 | 29.28 | 29.22 | 29.26 | 6,111,927 | +0.10(+0.33%) |
Aug 05, 2016 | 29.07 | 29.18 | 29.03 | 29.17 | 5,620,111 | +0.10(+0.36%) |
Aug 04, 2016 | 29.01 | 29.09 | 28.94 | 29.06 | 9,367,330 | +0.17(+0.58%) |
Aug 03, 2016 | 28.78 | 28.90 | 28.74 | 28.89 | 8,884,823 | -0.11(-0.38%) |
Aug 02, 2016 | 29.13 | 29.13 | 28.89 | 29.01 | 9,275,687 | -0.14(-0.49%) |
Aug 01, 2016 | 29.27 | 29.31 | 29.12 | 29.15 | 13,448,838 | -0.17(-0.57%) |
Jul 29, 2016 | 29.23 | 29.38 | 29.16 | 29.32 | 6,811,682 | +0.33(+1.15%) |
Jul 28, 2016 | 28.96 | 29.01 | 28.83 | 28.98 | 5,340,780 | +0.00(+0.00%) |
Jul 27, 2016 | 29.00 | 29.05 | 28.76 | 28.98 | 6,603,709 | +0.13(+0.44%) |
Jul 26, 2016 | 28.84 | 28.94 | 28.76 | 28.85 | 5,680,403 | +0.14(+0.47%) |
Jul 25, 2016 | 28.82 | 28.82 | 28.66 | 28.72 | 4,832,762 | -0.05(-0.17%) |
Jul 22, 2016 | 28.82 | 28.82 | 28.70 | 28.77 | 9,748,798 | +0.02(+0.06%) |
Jul 21, 2016 | 28.77 | 28.87 | 28.70 | 28.75 | 10,091,503 | -0.07(-0.25%) |
Jul 20, 2016 | 28.78 | 28.89 | 28.72 | 28.82 | 7,974,991 | +0.21(+0.72%) |
Jul 19, 2016 | 28.65 | 28.67 | 28.55 | 28.62 | 5,281,688 | -0.23(-0.80%) |
Jul 18, 2016 | 28.78 | 28.90 | 28.71 | 28.85 | 10,841,390 | +0.06(+0.22%) |
Jul 15, 2016 | 28.84 | 28.87 | 28.71 | 28.78 | 8,296,299 | -0.14(-0.50%) |
Jul 14, 2016 | 28.93 | 29.00 | 28.87 | 28.93 | 8,176,992 | +0.25(+0.86%) |
Jul 13, 2016 | 28.74 | 28.82 | 28.62 | 28.68 | 10,897,517 | -0.02(-0.08%) |
Jul 12, 2016 | 28.68 | 28.82 | 28.64 | 28.70 | 12,655,307 | +0.40(+1.41%) |
Jul 11, 2016 | 28.25 | 28.41 | 28.25 | 28.31 | 11,233,739 | +0.38(+1.37%) |
Jul 08, 2016 | 27.84 | 27.96 | 27.54 | 27.92 | 6,583,750 | +0.38(+1.39%) |
Jul 07, 2016 | 27.74 | 27.80 | 27.45 | 27.54 | 8,244,394 | -0.12(-0.43%) |
Jul 06, 2016 | 27.36 | 27.66 | 27.20 | 27.66 | 12,608,920 | +0.01(+0.03%) |
Jul 05, 2016 | 27.89 | 27.91 | 27.60 | 27.65 | 8,897,943 | -0.56(-1.98%) |
Jul 01, 2016 | 28.17 | 28.21 | 28.21 | 28.21 | 13,521,416 | +0.06(+0.23%) |
Jun 30, 2016 | 27.85 | 28.15 | 27.76 | 28.15 | 19,981,556 | +0.34(+1.23%) |
Jun 29, 2016 | 27.68 | 27.88 | 27.63 | 27.80 | 15,992,431 | +0.49(+1.81%) |
Jun 28, 2016 | 27.19 | 27.31 | 27.00 | 27.31 | 24,657,700 | +0.71(+2.66%) |
Jun 27, 2016 | 26.76 | 26.80 | 26.28 | 26.60 | 20,389,098 | -0.53(-1.94%) |
Jun 24, 2016 | 27.24 | 27.80 | 27.13 | 27.13 | 25,167,730 | -2.42(-8.19%) |
Jun 23, 2016 | 29.37 | 29.60 | 29.19 | 29.55 | 9,222,659 | +0.76(+2.63%) |
Jun 22, 2016 | 28.91 | 29.04 | 28.78 | 28.79 | 17,637,406 | -0.05(-0.17%) |
Jun 21, 2016 | 28.80 | 29.03 | 28.70 | 28.84 | 12,156,917 | +0.22(+0.78%) |
Jun 20, 2016 | 28.82 | 28.82 | 28.62 | 28.62 | 16,975,460 | +0.65(+2.33%) |
Jun 17, 2016 | 27.81 | 28.02 | 27.67 | 27.96 | 11,951,453 | +0.26(+0.95%) |
Jun 16, 2016 | 27.29 | 27.71 | 27.08 | 27.70 | 12,753,027 | +0.01(+0.03%) |
Jun 15, 2016 | 27.75 | 27.86 | 27.64 | 27.69 | 18,372,164 | +0.18(+0.67%) |
Jun 14, 2016 | 27.65 | 27.70 | 27.36 | 27.51 | 16,407,185 | -0.40(-1.42%) |
Jun 13, 2016 | 27.96 | 28.19 | 27.85 | 27.91 | 13,226,134 | -0.41(-1.44%) |
Jun 10, 2016 | 28.58 | 28.58 | 28.23 | 28.31 | 7,538,299 | -0.79(-2.70%) |
Jun 09, 2016 | 29.12 | 29.18 | 29.02 | 29.10 | 8,406,275 | -0.37(-1.25%) |
Jun 08, 2016 | 29.48 | 29.55 | 29.44 | 29.47 | 5,927,282 | +0.09(+0.32%) |
Jun 07, 2016 | 29.39 | 29.45 | 29.36 | 29.37 | 6,251,588 | +0.22(+0.75%) |
Jun 06, 2016 | 29.04 | 29.23 | 29.03 | 29.15 | 12,650,132 | +0.20(+0.68%) |
Jun 03, 2016 | 28.86 | 28.97 | 28.73 | 28.96 | 18,460,788 | +0.23(+0.79%) |
Jun 02, 2016 | 28.57 | 28.73 | 28.53 | 28.73 | 6,028,640 | +0.01(+0.03%) |