Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.81 | 29.93 | 29.38 | 29.58 | 2,368,325 | -0.40(-1.35%) |
Aug 30, 2016 | 29.85 | 30.04 | 29.80 | 29.98 | 2,136,133 | +0.09(+0.30%) |
Aug 29, 2016 | 29.58 | 30.08 | 29.50 | 29.89 | 2,491,328 | +0.31(+1.04%) |
Aug 26, 2016 | 29.54 | 29.90 | 29.42 | 29.58 | 1,622,588 | +0.16(+0.55%) |
Aug 25, 2016 | 29.30 | 29.58 | 29.29 | 29.42 | 1,731,393 | +0.05(+0.17%) |
Aug 24, 2016 | 29.50 | 29.70 | 29.36 | 29.37 | 2,114,202 | -0.20(-0.67%) |
Aug 23, 2016 | 29.71 | 29.74 | 29.49 | 29.57 | 1,278,884 | +0.06(+0.20%) |
Aug 22, 2016 | 29.25 | 29.58 | 29.12 | 29.51 | 2,164,865 | +0.06(+0.21%) |
Aug 19, 2016 | 29.21 | 29.54 | 29.12 | 29.45 | 3,645,025 | +0.08(+0.28%) |
Aug 18, 2016 | 29.01 | 29.56 | 28.93 | 29.37 | 3,398,946 | +0.38(+1.30%) |
Aug 17, 2016 | 28.83 | 29.04 | 28.70 | 28.99 | 3,013,238 | +0.16(+0.54%) |
Aug 16, 2016 | 28.93 | 28.97 | 28.55 | 28.83 | 1,958,818 | +0.06(+0.21%) |
Aug 15, 2016 | 28.61 | 28.98 | 28.59 | 28.77 | 3,158,415 | +0.27(+0.96%) |
Aug 12, 2016 | 28.31 | 28.57 | 28.24 | 28.50 | 2,304,292 | +0.13(+0.46%) |
Aug 11, 2016 | 28.03 | 28.50 | 28.03 | 28.37 | 3,434,065 | +0.45(+1.61%) |
Aug 10, 2016 | 28.19 | 28.20 | 27.76 | 27.92 | 3,396,197 | -0.07(-0.25%) |
Aug 09, 2016 | 28.02 | 28.15 | 27.86 | 27.99 | 3,372,180 | +0.08(+0.30%) |
Aug 08, 2016 | 27.96 | 28.20 | 27.83 | 27.90 | 2,913,392 | +0.08(+0.27%) |
Aug 05, 2016 | 27.66 | 28.11 | 27.66 | 27.83 | 6,921,195 | +0.17(+0.60%) |
Aug 04, 2016 | 27.40 | 27.77 | 27.37 | 27.66 | 27,918,314 | -0.79(-2.78%) |
Aug 03, 2016 | 28.30 | 28.55 | 28.24 | 28.45 | 4,055,427 | +0.12(+0.42%) |
Aug 02, 2016 | 28.88 | 28.98 | 28.09 | 28.33 | 2,927,927 | -0.66(-2.29%) |
Aug 01, 2016 | 28.78 | 29.05 | 28.75 | 29.00 | 2,756,134 | +0.06(+0.21%) |
Jul 29, 2016 | 28.60 | 29.11 | 28.56 | 28.94 | 2,916,684 | +0.32(+1.13%) |
Jul 28, 2016 | 28.20 | 28.71 | 28.12 | 28.61 | 2,210,290 | +0.33(+1.16%) |
Jul 27, 2016 | 28.37 | 28.37 | 27.88 | 28.28 | 5,254,031 | -0.05(-0.19%) |
Jul 26, 2016 | 28.39 | 28.47 | 28.21 | 28.34 | 3,846,957 | -0.04(-0.16%) |
Jul 25, 2016 | 28.58 | 28.76 | 28.35 | 28.38 | 4,082,089 | -0.43(-1.51%) |
Jul 22, 2016 | 28.90 | 29.08 | 28.68 | 28.82 | 3,395,855 | +0.03(+0.11%) |
Jul 21, 2016 | 28.88 | 29.56 | 28.64 | 28.79 | 6,122,010 | -0.31(-1.07%) |
Jul 20, 2016 | 27.43 | 29.33 | 27.36 | 29.10 | 9,780,395 | +1.45(+5.26%) |
Jul 19, 2016 | 27.47 | 27.98 | 27.42 | 27.64 | 7,159,526 | -0.13(-0.48%) |
Jul 18, 2016 | 27.16 | 27.80 | 27.07 | 27.78 | 4,424,887 | +0.45(+1.63%) |
Jul 15, 2016 | 27.40 | 27.48 | 27.22 | 27.33 | 3,204,218 | -0.04(-0.16%) |
Jul 14, 2016 | 26.97 | 27.66 | 26.97 | 27.38 | 6,357,727 | +0.52(+1.94%) |
Jul 13, 2016 | 26.38 | 27.01 | 26.34 | 26.86 | 6,655,359 | +0.49(+1.87%) |
Jul 12, 2016 | 26.06 | 26.47 | 26.01 | 26.36 | 3,180,605 | +0.67(+2.59%) |
Jul 11, 2016 | 25.86 | 26.02 | 25.69 | 25.70 | 2,673,659 | -0.07(-0.26%) |
Jul 08, 2016 | 25.29 | 25.84 | 25.17 | 25.76 | 2,427,451 | +0.60(+2.37%) |
Jul 07, 2016 | 25.39 | 25.59 | 25.07 | 25.17 | 2,078,125 | -0.16(-0.63%) |
Jul 06, 2016 | 24.87 | 25.35 | 24.54 | 25.32 | 3,857,848 | +0.23(+0.90%) |
Jul 05, 2016 | 25.33 | 25.37 | 25.07 | 25.10 | 5,059,133 | -0.05(-0.19%) |
Jul 01, 2016 | 24.80 | 25.15 | 25.15 | 25.15 | 4,000,038 | +0.26(+1.06%) |
Jun 30, 2016 | 24.69 | 24.99 | 24.28 | 24.88 | 4,881,714 | +0.46(+1.88%) |
Jun 29, 2016 | 24.15 | 24.53 | 24.11 | 24.42 | 3,285,202 | +0.56(+2.35%) |
Jun 28, 2016 | 23.55 | 23.98 | 23.51 | 23.86 | 4,669,734 | +0.48(+2.07%) |
Jun 27, 2016 | 23.34 | 23.63 | 23.09 | 23.38 | 6,414,839 | -0.54(-2.27%) |
Jun 24, 2016 | 24.02 | 24.45 | 23.87 | 23.92 | 5,413,567 | -1.24(-4.91%) |
Jun 23, 2016 | 24.98 | 25.19 | 24.84 | 25.16 | 5,098,108 | +0.55(+2.25%) |
Jun 22, 2016 | 24.08 | 24.73 | 24.08 | 24.61 | 6,222,079 | +0.60(+2.49%) |
Jun 21, 2016 | 23.81 | 24.22 | 23.50 | 24.01 | 9,627,301 | -0.60(-2.42%) |
Jun 20, 2016 | 25.03 | 25.22 | 24.50 | 24.60 | 7,837,046 | -0.03(-0.13%) |
Jun 17, 2016 | 24.17 | 24.79 | 24.13 | 24.63 | 8,952,032 | +0.61(+2.52%) |
Jun 16, 2016 | 24.20 | 24.20 | 23.62 | 24.03 | 17,021,540 | -0.36(-1.46%) |
Jun 15, 2016 | 24.57 | 24.70 | 24.37 | 24.39 | 14,421,043 | -0.19(-0.77%) |
Jun 14, 2016 | 24.68 | 24.72 | 24.47 | 24.57 | 11,443,453 | -0.14(-0.58%) |
Jun 13, 2016 | 24.84 | 25.01 | 24.61 | 24.72 | 15,103,973 | -0.37(-1.48%) |
Jun 10, 2016 | 25.78 | 25.87 | 25.06 | 25.09 | 6,828,143 | -0.81(-3.14%) |
Jun 09, 2016 | 26.09 | 26.18 | 25.82 | 25.90 | 5,430,995 | -0.44(-1.66%) |
Jun 08, 2016 | 26.44 | 26.79 | 26.30 | 26.34 | 4,337,472 | +0.10(+0.38%) |
Jun 07, 2016 | 25.90 | 26.31 | 25.89 | 26.24 | 3,680,418 | +0.42(+1.61%) |
Jun 06, 2016 | 25.76 | 25.86 | 25.58 | 25.83 | 2,892,385 | +0.20(+0.80%) |
Jun 03, 2016 | 25.34 | 25.72 | 25.05 | 25.62 | 4,135,915 | +0.48(+1.92%) |
Jun 02, 2016 | 25.00 | 25.24 | 24.91 | 25.14 | 2,470,833 | -0.11(-0.44%) |