Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.40 | 29.43 | 29.16 | 29.38 | 2,853,626 | -0.03(-0.09%) |
Aug 30, 2016 | 29.18 | 29.46 | 29.11 | 29.40 | 3,505,090 | +0.23(+0.79%) |
Aug 29, 2016 | 29.23 | 29.51 | 29.12 | 29.18 | 5,223,646 | -0.09(-0.31%) |
Aug 26, 2016 | 29.94 | 30.04 | 29.06 | 29.27 | 3,732,337 | -0.63(-2.11%) |
Aug 25, 2016 | 29.84 | 30.14 | 29.78 | 29.90 | 2,020,487 | -0.04(-0.12%) |
Aug 24, 2016 | 30.08 | 30.25 | 29.82 | 29.94 | 3,283,779 | -0.29(-0.97%) |
Aug 23, 2016 | 29.52 | 30.48 | 29.34 | 30.23 | 6,659,909 | +0.84(+2.87%) |
Aug 22, 2016 | 29.21 | 29.44 | 28.99 | 29.39 | 3,532,853 | +0.17(+0.60%) |
Aug 19, 2016 | 29.29 | 29.41 | 29.16 | 29.21 | 3,186,451 | -0.16(-0.53%) |
Aug 18, 2016 | 29.40 | 29.53 | 29.09 | 29.37 | 3,506,188 | +0.00(+0.00%) |
Aug 17, 2016 | 29.53 | 29.68 | 29.12 | 29.37 | 3,335,232 | -0.27(-0.93%) |
Aug 16, 2016 | 29.68 | 29.70 | 29.41 | 29.64 | 2,250,502 | -0.10(-0.34%) |
Aug 15, 2016 | 29.50 | 30.11 | 29.50 | 29.74 | 2,838,868 | +0.27(+0.93%) |
Aug 12, 2016 | 29.61 | 29.70 | 29.27 | 29.47 | 2,775,124 | -0.17(-0.59%) |
Aug 11, 2016 | 29.59 | 29.89 | 29.43 | 29.64 | 2,761,871 | +0.17(+0.59%) |
Aug 10, 2016 | 29.66 | 29.67 | 29.18 | 29.47 | 2,329,115 | -0.10(-0.34%) |
Aug 09, 2016 | 29.41 | 29.59 | 29.29 | 29.57 | 3,559,063 | +0.15(+0.50%) |
Aug 08, 2016 | 29.66 | 29.80 | 29.35 | 29.42 | 2,873,544 | -0.17(-0.59%) |
Aug 05, 2016 | 29.54 | 29.74 | 29.37 | 29.60 | 3,874,390 | +0.21(+0.72%) |
Aug 04, 2016 | 29.57 | 29.69 | 29.06 | 29.39 | 3,983,238 | -0.13(-0.43%) |
Aug 03, 2016 | 29.19 | 29.71 | 29.08 | 29.51 | 3,838,920 | +0.18(+0.62%) |
Aug 02, 2016 | 29.88 | 30.03 | 29.28 | 29.33 | 3,162,314 | -0.69(-2.31%) |
Aug 01, 2016 | 30.00 | 30.27 | 29.88 | 30.03 | 3,462,365 | -0.03(-0.09%) |
Jul 29, 2016 | 30.87 | 30.89 | 29.89 | 30.05 | 6,069,504 | -0.79(-2.55%) |
Jul 28, 2016 | 30.85 | 31.06 | 30.74 | 30.84 | 3,318,797 | -0.05(-0.15%) |
Jul 27, 2016 | 31.10 | 31.38 | 30.74 | 30.89 | 4,442,852 | -0.13(-0.41%) |
Jul 26, 2016 | 30.88 | 31.08 | 30.53 | 31.01 | 5,430,557 | +0.16(+0.53%) |
Jul 25, 2016 | 31.03 | 31.23 | 30.79 | 30.85 | 4,562,037 | -0.19(-0.62%) |
Jul 22, 2016 | 31.11 | 31.50 | 30.58 | 31.04 | 7,014,965 | -0.30(-0.96%) |
Jul 21, 2016 | 31.30 | 31.59 | 30.94 | 31.34 | 7,823,077 | -0.11(-0.35%) |
Jul 20, 2016 | 31.17 | 31.50 | 31.02 | 31.45 | 5,856,541 | +0.31(+1.00%) |
Jul 19, 2016 | 31.03 | 31.28 | 30.86 | 31.14 | 3,867,255 | +0.11(+0.35%) |
Jul 18, 2016 | 31.00 | 31.10 | 30.74 | 31.03 | 2,412,909 | +0.14(+0.44%) |
Jul 15, 2016 | 31.12 | 31.19 | 30.59 | 30.89 | 4,625,790 | -0.18(-0.59%) |
Jul 14, 2016 | 31.21 | 31.33 | 30.99 | 31.08 | 3,713,538 | +0.09(+0.29%) |
Jul 13, 2016 | 31.00 | 31.15 | 30.81 | 30.99 | 3,368,872 | +0.07(+0.24%) |
Jul 12, 2016 | 31.21 | 31.26 | 30.82 | 30.91 | 4,659,193 | -0.04(-0.12%) |
Jul 11, 2016 | 31.03 | 31.31 | 30.90 | 30.95 | 3,862,058 | +0.04(+0.12%) |
Jul 08, 2016 | 30.33 | 31.05 | 30.01 | 30.91 | 5,155,137 | +0.90(+3.02%) |
Jul 07, 2016 | 30.07 | 30.39 | 29.80 | 30.01 | 5,784,353 | +0.11(+0.37%) |
Jul 06, 2016 | 28.80 | 29.91 | 28.77 | 29.90 | 6,920,661 | +0.86(+2.96%) |
Jul 05, 2016 | 28.93 | 29.12 | 28.58 | 29.04 | 3,212,525 | -0.07(-0.25%) |
Jul 01, 2016 | 28.77 | 29.11 | 29.11 | 29.11 | 3,414,852 | +0.34(+1.18%) |
Jun 30, 2016 | 28.38 | 28.82 | 28.11 | 28.77 | 3,822,914 | +0.46(+1.61%) |
Jun 29, 2016 | 27.96 | 28.46 | 27.67 | 28.32 | 3,369,266 | +0.68(+2.45%) |
Jun 28, 2016 | 27.34 | 27.72 | 27.27 | 27.64 | 2,873,796 | +0.69(+2.58%) |
Jun 27, 2016 | 27.40 | 27.47 | 26.64 | 26.95 | 4,033,005 | -0.80(-2.90%) |
Jun 24, 2016 | 27.45 | 28.18 | 27.28 | 27.75 | 8,508,602 | -0.85(-2.97%) |
Jun 23, 2016 | 28.50 | 28.60 | 28.21 | 28.60 | 1,876,667 | +0.46(+1.62%) |
Jun 22, 2016 | 28.30 | 28.55 | 28.12 | 28.14 | 2,012,683 | -0.20(-0.71%) |
Jun 21, 2016 | 28.67 | 28.81 | 28.06 | 28.34 | 2,780,828 | -0.06(-0.23%) |
Jun 20, 2016 | 28.69 | 28.80 | 28.39 | 28.41 | 2,215,664 | +0.16(+0.58%) |
Jun 17, 2016 | 27.92 | 28.33 | 27.80 | 28.24 | 3,356,787 | +0.33(+1.18%) |
Jun 16, 2016 | 27.84 | 28.02 | 27.58 | 27.91 | 3,394,340 | -0.16(-0.59%) |
Jun 15, 2016 | 27.81 | 28.38 | 27.68 | 28.08 | 2,518,331 | +0.32(+1.15%) |
Jun 14, 2016 | 27.94 | 28.15 | 27.54 | 27.76 | 3,591,816 | -0.18(-0.65%) |
Jun 13, 2016 | 28.25 | 28.51 | 27.93 | 27.94 | 3,223,493 | -0.52(-1.83%) |
Jun 10, 2016 | 28.74 | 28.76 | 28.37 | 28.46 | 3,520,727 | -0.54(-1.86%) |
Jun 09, 2016 | 29.08 | 29.19 | 28.90 | 29.00 | 2,443,041 | -0.25(-0.84%) |
Jun 08, 2016 | 28.88 | 29.30 | 28.75 | 29.25 | 3,527,374 | +0.37(+1.30%) |
Jun 07, 2016 | 28.29 | 29.34 | 28.29 | 28.87 | 4,871,361 | +0.59(+2.07%) |
Jun 06, 2016 | 28.40 | 28.47 | 28.12 | 28.29 | 2,831,328 | -0.04(-0.13%) |
Jun 03, 2016 | 28.23 | 28.44 | 27.74 | 28.33 | 3,331,277 | -0.06(-0.23%) |
Jun 02, 2016 | 28.12 | 28.39 | 27.87 | 28.39 | 4,165,037 | +0.16(+0.58%) |