Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.29 | 33.35 | 32.86 | 33.08 | 3,267,897 | -0.34(-1.02%) |
Aug 30, 2016 | 33.36 | 33.65 | 33.29 | 33.42 | 3,626,790 | +0.06(+0.18%) |
Aug 29, 2016 | 33.29 | 33.72 | 33.27 | 33.36 | 4,022,589 | +0.01(+0.02%) |
Aug 26, 2016 | 33.18 | 33.90 | 33.12 | 33.35 | 7,978,911 | +0.34(+1.03%) |
Aug 25, 2016 | 31.75 | 33.23 | 31.62 | 33.01 | 10,224,341 | +1.25(+3.93%) |
Aug 24, 2016 | 32.06 | 32.06 | 31.71 | 31.76 | 2,167,354 | -0.27(-0.85%) |
Aug 23, 2016 | 32.05 | 32.22 | 31.86 | 32.03 | 2,694,273 | +0.27(+0.86%) |
Aug 22, 2016 | 32.16 | 32.16 | 31.43 | 31.76 | 5,074,960 | -0.61(-1.90%) |
Aug 19, 2016 | 32.29 | 32.46 | 31.97 | 32.37 | 2,565,628 | -0.10(-0.31%) |
Aug 18, 2016 | 32.26 | 32.54 | 32.24 | 32.48 | 3,301,922 | +0.20(+0.63%) |
Aug 17, 2016 | 31.90 | 32.29 | 31.87 | 32.27 | 3,598,418 | +0.44(+1.39%) |
Aug 16, 2016 | 31.69 | 32.39 | 31.67 | 31.83 | 4,252,106 | +0.23(+0.73%) |
Aug 15, 2016 | 31.72 | 31.98 | 31.60 | 31.60 | 3,058,418 | -0.12(-0.39%) |
Aug 12, 2016 | 31.95 | 32.07 | 31.58 | 31.72 | 3,181,203 | -0.29(-0.92%) |
Aug 11, 2016 | 31.69 | 32.07 | 31.69 | 32.01 | 3,940,610 | +0.40(+1.25%) |
Aug 10, 2016 | 31.13 | 32.02 | 31.13 | 31.62 | 6,000,009 | +0.49(+1.58%) |
Aug 09, 2016 | 31.22 | 31.42 | 31.09 | 31.12 | 1,739,200 | -0.08(-0.26%) |
Aug 08, 2016 | 31.04 | 31.31 | 30.98 | 31.21 | 3,126,797 | +0.14(+0.43%) |
Aug 05, 2016 | 31.16 | 31.40 | 31.01 | 31.07 | 2,588,077 | +0.11(+0.35%) |
Aug 04, 2016 | 30.98 | 31.34 | 30.90 | 30.96 | 3,050,463 | +0.05(+0.17%) |
Aug 03, 2016 | 30.66 | 30.96 | 30.52 | 30.91 | 2,109,960 | +0.24(+0.77%) |
Aug 02, 2016 | 30.67 | 30.85 | 30.56 | 30.67 | 2,965,749 | -0.07(-0.24%) |
Aug 01, 2016 | 30.92 | 31.00 | 30.52 | 30.75 | 3,053,212 | -0.21(-0.68%) |
Jul 29, 2016 | 30.79 | 31.01 | 30.60 | 30.96 | 3,432,857 | +0.05(+0.18%) |
Jul 28, 2016 | 30.75 | 31.27 | 30.36 | 30.90 | 4,759,027 | +0.09(+0.31%) |
Jul 27, 2016 | 30.87 | 30.99 | 30.48 | 30.81 | 4,307,935 | -0.06(-0.20%) |
Jul 26, 2016 | 30.54 | 30.88 | 30.44 | 30.87 | 2,368,053 | +0.38(+1.24%) |
Jul 25, 2016 | 30.44 | 30.50 | 30.21 | 30.49 | 2,075,852 | +0.00(+0.00%) |
Jul 22, 2016 | 30.37 | 30.56 | 30.24 | 30.49 | 2,355,165 | +0.16(+0.53%) |
Jul 21, 2016 | 30.46 | 30.62 | 30.22 | 30.33 | 2,682,290 | -0.09(-0.29%) |
Jul 20, 2016 | 30.41 | 30.72 | 30.33 | 30.41 | 3,573,597 | +0.03(+0.09%) |
Jul 19, 2016 | 30.71 | 30.85 | 30.28 | 30.39 | 4,303,913 | -0.38(-1.23%) |
Jul 18, 2016 | 30.73 | 30.83 | 30.48 | 30.77 | 3,136,026 | +0.04(+0.13%) |
Jul 15, 2016 | 30.01 | 31.06 | 30.01 | 30.73 | 7,977,946 | +0.96(+3.22%) |
Jul 14, 2016 | 30.07 | 30.19 | 29.72 | 29.77 | 4,507,734 | -0.13(-0.43%) |
Jul 13, 2016 | 29.86 | 30.00 | 29.63 | 29.89 | 4,170,464 | +0.05(+0.16%) |
Jul 12, 2016 | 29.27 | 29.88 | 29.25 | 29.85 | 4,202,322 | +0.77(+2.65%) |
Jul 11, 2016 | 28.87 | 29.13 | 28.71 | 29.08 | 2,942,804 | +0.19(+0.65%) |
Jul 08, 2016 | 28.56 | 28.96 | 28.31 | 28.89 | 3,365,976 | +0.57(+2.03%) |
Jul 07, 2016 | 28.35 | 28.71 | 28.16 | 28.31 | 3,428,859 | -0.04(-0.14%) |
Jul 06, 2016 | 28.17 | 28.38 | 27.76 | 28.35 | 5,131,293 | +0.14(+0.48%) |
Jul 05, 2016 | 28.58 | 28.66 | 28.06 | 28.22 | 2,697,374 | -0.64(-2.22%) |
Jul 01, 2016 | 28.85 | 28.86 | 28.86 | 28.86 | 2,876,565 | +0.22(+0.78%) |
Jun 30, 2016 | 27.91 | 28.64 | 27.70 | 28.64 | 4,594,948 | +0.82(+2.94%) |
Jun 29, 2016 | 27.59 | 27.93 | 27.46 | 27.82 | 3,404,684 | +0.61(+2.26%) |
Jun 28, 2016 | 27.03 | 27.21 | 26.70 | 27.21 | 4,229,787 | +0.42(+1.56%) |
Jun 27, 2016 | 27.71 | 27.75 | 26.51 | 26.79 | 5,942,956 | -1.17(-4.18%) |
Jun 24, 2016 | 28.06 | 28.64 | 27.87 | 27.96 | 14,185,768 | -1.30(-4.44%) |
Jun 23, 2016 | 29.07 | 29.25 | 28.98 | 29.25 | 2,342,024 | +0.62(+2.17%) |
Jun 22, 2016 | 28.74 | 28.85 | 28.63 | 28.63 | 2,337,124 | -0.05(-0.19%) |
Jun 21, 2016 | 28.96 | 28.97 | 28.67 | 28.68 | 2,559,067 | -0.16(-0.54%) |
Jun 20, 2016 | 28.68 | 29.13 | 28.66 | 28.84 | 3,238,387 | +0.49(+1.72%) |
Jun 17, 2016 | 28.19 | 28.41 | 28.01 | 28.35 | 4,157,621 | +0.16(+0.55%) |
Jun 16, 2016 | 27.96 | 28.22 | 27.63 | 28.20 | 4,143,454 | +0.09(+0.34%) |
Jun 15, 2016 | 28.38 | 28.56 | 28.08 | 28.10 | 3,531,011 | -0.09(-0.34%) |
Jun 14, 2016 | 28.23 | 28.34 | 27.91 | 28.20 | 4,460,924 | -0.17(-0.60%) |
Jun 13, 2016 | 29.00 | 29.03 | 28.33 | 28.37 | 5,155,143 | -0.81(-2.78%) |
Jun 10, 2016 | 29.29 | 29.32 | 28.99 | 29.18 | 3,458,703 | -0.28(-0.94%) |
Jun 09, 2016 | 29.66 | 29.73 | 29.30 | 29.46 | 2,458,202 | -0.35(-1.18%) |
Jun 08, 2016 | 29.81 | 29.85 | 29.64 | 29.81 | 4,291,299 | +0.14(+0.46%) |
Jun 07, 2016 | 29.25 | 29.80 | 29.19 | 29.67 | 5,718,904 | +0.53(+1.83%) |
Jun 06, 2016 | 29.06 | 29.23 | 29.01 | 29.14 | 2,879,466 | +0.13(+0.44%) |
Jun 03, 2016 | 28.99 | 29.04 | 28.65 | 29.01 | 4,244,892 | +0.02(+0.07%) |
Jun 02, 2016 | 28.48 | 29.12 | 28.43 | 28.99 | 4,708,497 | +0.53(+1.88%) |