Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.32 | 31.66 | 31.19 | 31.52 | 4,334,183 | +0.06(+0.20%) |
Aug 30, 2016 | 31.53 | 31.62 | 31.32 | 31.46 | 3,032,974 | -0.04(-0.14%) |
Aug 29, 2016 | 31.39 | 31.67 | 31.39 | 31.50 | 2,732,051 | +0.21(+0.68%) |
Aug 26, 2016 | 31.44 | 31.57 | 31.11 | 31.29 | 2,153,408 | -0.04(-0.11%) |
Aug 25, 2016 | 31.34 | 31.37 | 31.20 | 31.32 | 1,866,819 | -0.02(-0.06%) |
Aug 24, 2016 | 31.64 | 31.71 | 31.24 | 31.34 | 3,047,714 | -0.38(-1.20%) |
Aug 23, 2016 | 31.55 | 31.96 | 31.50 | 31.72 | 3,528,047 | +0.29(+0.93%) |
Aug 22, 2016 | 31.26 | 31.45 | 31.08 | 31.43 | 3,150,938 | +0.16(+0.51%) |
Aug 19, 2016 | 31.16 | 31.41 | 31.11 | 31.27 | 3,436,328 | -0.01(-0.03%) |
Aug 18, 2016 | 31.51 | 31.51 | 31.28 | 31.28 | 3,727,011 | -0.23(-0.73%) |
Aug 17, 2016 | 31.47 | 31.58 | 31.16 | 31.51 | 3,870,641 | -0.04(-0.11%) |
Aug 16, 2016 | 32.02 | 32.09 | 31.53 | 31.55 | 3,105,644 | -0.57(-1.77%) |
Aug 15, 2016 | 32.11 | 32.35 | 32.05 | 32.11 | 2,171,851 | +0.07(+0.22%) |
Aug 12, 2016 | 32.04 | 32.16 | 31.79 | 32.04 | 2,616,714 | -0.10(-0.30%) |
Aug 11, 2016 | 32.26 | 32.43 | 32.05 | 32.14 | 3,301,262 | -0.10(-0.30%) |
Aug 10, 2016 | 32.24 | 32.33 | 32.05 | 32.24 | 2,248,884 | +0.05(+0.17%) |
Aug 09, 2016 | 32.48 | 32.51 | 32.09 | 32.19 | 2,902,224 | -0.22(-0.69%) |
Aug 08, 2016 | 32.55 | 32.60 | 32.32 | 32.41 | 2,833,172 | -0.17(-0.52%) |
Aug 05, 2016 | 32.43 | 32.65 | 32.33 | 32.58 | 2,307,857 | +0.35(+1.07%) |
Aug 04, 2016 | 32.49 | 32.53 | 32.10 | 32.23 | 3,131,068 | -0.25(-0.77%) |
Aug 03, 2016 | 32.32 | 32.51 | 32.13 | 32.48 | 2,822,687 | +0.20(+0.61%) |
Aug 02, 2016 | 32.25 | 32.34 | 32.07 | 32.28 | 3,279,769 | -0.02(-0.06%) |
Aug 01, 2016 | 32.45 | 32.53 | 32.14 | 32.30 | 4,173,557 | -0.11(-0.33%) |
Jul 29, 2016 | 32.71 | 32.75 | 32.30 | 32.41 | 6,671,487 | -0.35(-1.06%) |
Jul 28, 2016 | 32.36 | 33.20 | 32.24 | 32.75 | 7,575,017 | +0.38(+1.18%) |
Jul 27, 2016 | 32.01 | 32.55 | 31.94 | 32.37 | 9,055,012 | +0.52(+1.65%) |
Jul 26, 2016 | 31.24 | 31.89 | 31.05 | 31.85 | 10,547,222 | +1.44(+4.73%) |
Jul 25, 2016 | 30.04 | 30.46 | 29.96 | 30.41 | 6,264,895 | +0.39(+1.30%) |
Jul 22, 2016 | 29.63 | 30.24 | 29.41 | 30.02 | 8,686,393 | +0.39(+1.32%) |
Jul 21, 2016 | 30.50 | 30.54 | 29.59 | 29.63 | 9,596,472 | -0.87(-2.85%) |
Jul 20, 2016 | 30.18 | 30.62 | 30.05 | 30.50 | 3,010,816 | +0.48(+1.60%) |
Jul 19, 2016 | 30.05 | 30.20 | 29.91 | 30.02 | 3,435,010 | -0.10(-0.32%) |
Jul 18, 2016 | 30.36 | 30.39 | 30.02 | 30.12 | 3,760,196 | -0.16(-0.53%) |
Jul 15, 2016 | 30.28 | 30.36 | 30.10 | 30.28 | 3,627,184 | +0.05(+0.18%) |
Jul 14, 2016 | 30.25 | 30.42 | 30.15 | 30.22 | 5,628,840 | +0.24(+0.80%) |
Jul 13, 2016 | 29.70 | 30.22 | 29.66 | 29.98 | 6,867,473 | +0.31(+1.05%) |
Jul 12, 2016 | 29.29 | 29.78 | 29.24 | 29.67 | 4,642,327 | +0.53(+1.83%) |
Jul 11, 2016 | 28.68 | 29.25 | 28.68 | 29.14 | 4,795,500 | +0.52(+1.80%) |
Jul 08, 2016 | 27.98 | 28.69 | 27.72 | 28.62 | 4,985,327 | +0.91(+3.27%) |
Jul 07, 2016 | 27.55 | 27.74 | 27.50 | 27.72 | 3,171,900 | +0.25(+0.91%) |
Jul 06, 2016 | 26.99 | 27.48 | 26.93 | 27.47 | 3,172,017 | +0.41(+1.53%) |
Jul 05, 2016 | 27.30 | 27.40 | 26.84 | 27.06 | 3,158,230 | -0.44(-1.61%) |
Jul 01, 2016 | 27.44 | 27.50 | 27.50 | 27.50 | 3,472,066 | +0.10(+0.36%) |
Jun 30, 2016 | 27.01 | 27.59 | 26.80 | 27.40 | 4,958,188 | +0.42(+1.54%) |
Jun 29, 2016 | 26.74 | 27.10 | 26.67 | 26.98 | 4,438,837 | +0.49(+1.84%) |
Jun 28, 2016 | 26.19 | 26.57 | 26.05 | 26.50 | 5,646,437 | +0.57(+2.19%) |
Jun 27, 2016 | 26.36 | 26.46 | 25.78 | 25.93 | 6,291,844 | -0.80(-2.98%) |
Jun 24, 2016 | 26.66 | 27.08 | 26.55 | 26.73 | 11,474,341 | -1.15(-4.13%) |
Jun 23, 2016 | 27.92 | 28.07 | 27.66 | 27.88 | 3,695,823 | +0.24(+0.87%) |
Jun 22, 2016 | 27.77 | 28.10 | 27.61 | 27.64 | 3,052,373 | -0.13(-0.48%) |
Jun 21, 2016 | 27.85 | 27.91 | 27.68 | 27.77 | 2,333,143 | -0.01(-0.03%) |
Jun 20, 2016 | 27.68 | 28.14 | 27.65 | 27.78 | 3,430,045 | +0.43(+1.55%) |
Jun 17, 2016 | 27.22 | 27.44 | 27.00 | 27.36 | 5,054,295 | +0.19(+0.72%) |
Jun 16, 2016 | 26.63 | 27.23 | 26.43 | 27.16 | 5,939,681 | +0.43(+1.59%) |
Jun 15, 2016 | 27.02 | 27.07 | 26.70 | 26.74 | 5,073,361 | -0.19(-0.72%) |
Jun 14, 2016 | 27.20 | 27.39 | 26.64 | 26.93 | 5,295,217 | -0.39(-1.43%) |
Jun 13, 2016 | 27.48 | 27.62 | 27.31 | 27.32 | 3,792,353 | -0.35(-1.25%) |
Jun 10, 2016 | 27.96 | 27.96 | 27.52 | 27.67 | 2,928,299 | -0.53(-1.88%) |
Jun 09, 2016 | 28.08 | 28.25 | 27.86 | 28.20 | 1,972,379 | -0.15(-0.53%) |
Jun 08, 2016 | 28.29 | 28.46 | 28.16 | 28.35 | 3,573,341 | +0.07(+0.25%) |
Jun 07, 2016 | 27.99 | 28.47 | 27.88 | 28.28 | 3,930,178 | +0.31(+1.11%) |
Jun 06, 2016 | 28.38 | 28.49 | 27.81 | 27.97 | 3,957,540 | -0.40(-1.40%) |
Jun 03, 2016 | 28.45 | 28.45 | 28.12 | 28.37 | 2,842,662 | -0.09(-0.31%) |
Jun 02, 2016 | 28.68 | 28.71 | 28.29 | 28.45 | 3,434,163 | -0.35(-1.23%) |