Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.93 | 29.11 | 28.25 | 28.60 | 3,842,942 | -0.43(-1.48%) |
Aug 30, 2016 | 29.17 | 29.53 | 28.79 | 29.03 | 4,213,923 | -0.12(-0.41%) |
Aug 29, 2016 | 28.47 | 29.23 | 28.37 | 29.15 | 2,520,070 | +0.58(+2.03%) |
Aug 26, 2016 | 27.93 | 28.59 | 27.79 | 28.57 | 3,549,004 | +0.78(+2.81%) |
Aug 25, 2016 | 27.55 | 27.88 | 27.18 | 27.79 | 1,745,794 | +0.16(+0.58%) |
Aug 24, 2016 | 27.45 | 28.09 | 27.21 | 27.63 | 2,189,034 | +0.16(+0.58%) |
Aug 23, 2016 | 27.22 | 27.55 | 26.79 | 27.47 | 2,456,766 | +0.20(+0.73%) |
Aug 22, 2016 | 26.46 | 27.30 | 26.07 | 27.27 | 2,590,480 | +0.53(+1.98%) |
Aug 19, 2016 | 26.59 | 26.89 | 26.27 | 26.74 | 1,863,161 | +0.29(+1.10%) |
Aug 18, 2016 | 25.70 | 26.46 | 25.34 | 26.45 | 3,861,802 | +0.80(+3.12%) |
Aug 17, 2016 | 26.39 | 26.53 | 25.63 | 25.65 | 3,166,029 | -0.84(-3.17%) |
Aug 16, 2016 | 26.88 | 26.88 | 26.36 | 26.49 | 2,825,317 | -0.42(-1.56%) |
Aug 15, 2016 | 27.20 | 27.30 | 26.70 | 26.91 | 1,865,610 | -0.04(-0.15%) |
Aug 12, 2016 | 26.96 | 27.20 | 26.81 | 26.95 | 1,428,563 | +0.00(+0.00%) |
Aug 11, 2016 | 27.25 | 27.36 | 26.93 | 26.95 | 1,556,343 | -0.10(-0.37%) |
Aug 10, 2016 | 26.74 | 27.29 | 26.60 | 27.05 | 3,654,000 | +0.33(+1.24%) |
Aug 09, 2016 | 26.99 | 27.33 | 26.61 | 26.72 | 2,217,156 | -0.18(-0.67%) |
Aug 08, 2016 | 26.54 | 27.21 | 26.28 | 26.90 | 3,972,012 | +0.69(+2.63%) |
Aug 05, 2016 | 27.60 | 27.60 | 26.09 | 26.21 | 5,784,817 | -0.60(-2.24%) |
Aug 04, 2016 | 27.63 | 28.72 | 26.18 | 26.81 | 7,343,425 | -1.86(-6.49%) |
Aug 03, 2016 | 27.92 | 28.78 | 27.60 | 28.67 | 1,913,025 | +0.78(+2.80%) |
Aug 02, 2016 | 28.23 | 28.54 | 27.43 | 27.89 | 1,463,592 | +0.03(+0.11%) |
Aug 01, 2016 | 28.94 | 28.94 | 27.74 | 27.86 | 1,940,757 | -1.23(-4.23%) |
Jul 29, 2016 | 28.44 | 29.20 | 28.38 | 29.09 | 1,794,257 | +0.39(+1.36%) |
Jul 28, 2016 | 28.69 | 29.16 | 28.25 | 28.70 | 1,912,576 | +0.04(+0.14%) |
Jul 27, 2016 | 29.08 | 29.51 | 28.18 | 28.66 | 1,956,357 | -0.07(-0.24%) |
Jul 26, 2016 | 28.67 | 28.99 | 28.50 | 28.73 | 1,822,518 | -0.16(-0.55%) |
Jul 25, 2016 | 29.51 | 29.51 | 28.44 | 28.89 | 2,100,506 | -0.70(-2.37%) |
Jul 22, 2016 | 29.79 | 30.30 | 29.53 | 29.59 | 1,447,150 | -0.08(-0.27%) |
Jul 21, 2016 | 30.51 | 31.03 | 29.64 | 29.67 | 1,586,623 | -0.70(-2.30%) |
Jul 20, 2016 | 30.35 | 30.90 | 29.70 | 30.37 | 1,943,373 | -0.08(-0.26%) |
Jul 19, 2016 | 30.55 | 30.87 | 29.93 | 30.45 | 2,509,111 | -0.10(-0.33%) |
Jul 18, 2016 | 30.36 | 30.62 | 30.00 | 30.55 | 1,395,896 | +0.14(+0.46%) |
Jul 15, 2016 | 30.53 | 31.18 | 29.90 | 30.41 | 4,432,404 | -1.10(-3.49%) |
Jul 14, 2016 | 31.69 | 31.98 | 30.94 | 31.51 | 2,475,127 | +0.33(+1.06%) |
Jul 13, 2016 | 32.06 | 32.30 | 30.69 | 31.18 | 1,383,938 | -0.84(-2.62%) |
Jul 12, 2016 | 31.72 | 32.50 | 31.68 | 32.02 | 1,683,059 | +0.89(+2.86%) |
Jul 11, 2016 | 30.94 | 31.28 | 30.64 | 31.13 | 1,419,505 | +0.33(+1.07%) |
Jul 08, 2016 | 30.00 | 30.99 | 29.96 | 30.80 | 1,618,315 | +0.84(+2.80%) |
Jul 07, 2016 | 30.94 | 31.22 | 29.61 | 29.96 | 2,477,059 | -0.47(-1.54%) |
Jul 05, 2016 | 31.05 | 31.18 | 29.67 | 30.43 | 1,973,877 | -1.23(-3.89%) |
Jul 01, 2016 | 31.28 | 31.66 | 31.66 | 31.66 | 1,208,700 | +0.40(+1.28%) |
Jun 30, 2016 | 31.47 | 31.91 | 30.77 | 31.26 | 1,584,861 | -0.26(-0.82%) |
Jun 29, 2016 | 32.16 | 32.34 | 31.44 | 31.52 | 2,433,844 | -0.31(-0.97%) |
Jun 28, 2016 | 30.66 | 32.07 | 30.66 | 31.83 | 2,036,590 | +1.77(+5.89%) |
Jun 27, 2016 | 30.95 | 31.32 | 29.94 | 30.06 | 2,505,318 | -0.98(-3.16%) |
Jun 24, 2016 | 31.02 | 32.00 | 30.85 | 31.04 | 2,266,747 | -1.51(-4.64%) |
Jun 23, 2016 | 33.22 | 33.90 | 32.42 | 32.55 | 2,099,030 | -0.30(-0.91%) |
Jun 22, 2016 | 34.06 | 34.06 | 32.83 | 32.85 | 1,606,250 | -1.10(-3.24%) |
Jun 21, 2016 | 33.20 | 34.26 | 33.12 | 33.95 | 1,534,398 | +0.58(+1.74%) |
Jun 20, 2016 | 33.41 | 33.87 | 33.03 | 33.37 | 1,646,613 | +0.45(+1.37%) |
Jun 17, 2016 | 32.10 | 32.98 | 32.10 | 32.92 | 2,430,253 | +1.08(+3.39%) |
Jun 16, 2016 | 32.15 | 32.15 | 31.51 | 31.84 | 1,178,013 | -0.66(-2.03%) |
Jun 15, 2016 | 32.45 | 33.04 | 31.94 | 32.50 | 1,699,266 | +0.03(+0.09%) |
Jun 14, 2016 | 31.71 | 32.65 | 31.46 | 32.47 | 2,822,344 | +0.35(+1.09%) |
Jun 13, 2016 | 32.23 | 32.91 | 31.96 | 32.12 | 1,457,278 | -0.57(-1.74%) |
Jun 10, 2016 | 33.54 | 33.90 | 32.47 | 32.69 | 3,105,862 | -1.49(-4.36%) |
Jun 09, 2016 | 31.87 | 34.67 | 31.53 | 34.18 | 3,110,727 | +1.86(+5.75%) |
Jun 08, 2016 | 32.95 | 33.24 | 32.17 | 32.32 | 1,992,620 | -0.21(-0.65%) |
Jun 07, 2016 | 31.52 | 32.65 | 31.48 | 32.53 | 1,330,473 | +1.00(+3.17%) |
Jun 06, 2016 | 31.72 | 31.92 | 31.25 | 31.53 | 1,060,361 | +0.35(+1.12%) |
Jun 03, 2016 | 31.34 | 31.65 | 30.57 | 31.18 | 1,044,645 | -0.08(-0.26%) |
Jun 02, 2016 | 30.85 | 31.41 | 30.66 | 31.26 | 1,571,084 | -0.06(-0.19%) |