Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.90 | 30.15 | 29.57 | 30.14 | 2,759,518 | -0.05(-0.16%) |
Aug 30, 2016 | 30.53 | 30.89 | 30.00 | 30.19 | 1,727,608 | -0.28(-0.91%) |
Aug 29, 2016 | 29.92 | 30.52 | 29.75 | 30.47 | 2,282,825 | +0.35(+1.17%) |
Aug 26, 2016 | 30.03 | 30.63 | 29.79 | 30.11 | 2,058,118 | +0.19(+0.62%) |
Aug 25, 2016 | 29.20 | 30.11 | 29.20 | 29.93 | 1,848,102 | +0.66(+2.24%) |
Aug 24, 2016 | 29.68 | 29.99 | 29.12 | 29.27 | 2,058,893 | -0.72(-2.40%) |
Aug 23, 2016 | 29.53 | 30.27 | 29.51 | 29.99 | 1,836,346 | +0.35(+1.19%) |
Aug 22, 2016 | 29.89 | 30.08 | 29.43 | 29.64 | 1,733,519 | -0.74(-2.44%) |
Aug 19, 2016 | 30.62 | 30.67 | 30.13 | 30.38 | 2,953,045 | -0.55(-1.77%) |
Aug 18, 2016 | 30.09 | 30.96 | 30.09 | 30.92 | 2,094,782 | +1.08(+3.62%) |
Aug 17, 2016 | 29.58 | 30.01 | 29.23 | 29.84 | 1,973,767 | +0.10(+0.35%) |
Aug 16, 2016 | 29.97 | 30.31 | 29.73 | 29.74 | 2,191,390 | -0.40(-1.33%) |
Aug 15, 2016 | 29.53 | 30.32 | 29.53 | 30.14 | 4,071,465 | +0.79(+2.69%) |
Aug 12, 2016 | 29.41 | 29.73 | 29.12 | 29.35 | 1,484,065 | +0.13(+0.45%) |
Aug 11, 2016 | 28.94 | 29.36 | 28.72 | 29.22 | 1,985,531 | +0.49(+1.71%) |
Aug 10, 2016 | 29.16 | 29.48 | 28.56 | 28.73 | 3,028,427 | -0.29(-1.00%) |
Aug 09, 2016 | 29.18 | 29.44 | 28.82 | 29.02 | 2,225,618 | -0.08(-0.29%) |
Aug 08, 2016 | 28.78 | 29.61 | 28.78 | 29.10 | 4,101,832 | +0.54(+1.89%) |
Aug 05, 2016 | 27.93 | 28.82 | 27.28 | 28.56 | 3,717,570 | +0.59(+2.10%) |
Aug 04, 2016 | 26.91 | 28.25 | 26.83 | 27.98 | 4,869,131 | +1.34(+5.04%) |
Aug 03, 2016 | 25.86 | 27.04 | 24.45 | 26.63 | 7,395,104 | +0.77(+3.00%) |
Aug 02, 2016 | 25.64 | 26.16 | 24.75 | 25.86 | 6,997,456 | +0.35(+1.38%) |
Aug 01, 2016 | 25.33 | 25.72 | 24.92 | 25.51 | 4,417,397 | -0.26(-1.02%) |
Jul 29, 2016 | 24.79 | 25.85 | 24.66 | 25.77 | 2,939,647 | +0.68(+2.73%) |
Jul 28, 2016 | 24.99 | 25.46 | 24.37 | 25.08 | 3,796,866 | +0.02(+0.08%) |
Jul 27, 2016 | 26.09 | 26.56 | 24.84 | 25.06 | 3,811,495 | -0.87(-3.36%) |
Jul 26, 2016 | 26.05 | 26.62 | 25.85 | 25.93 | 2,732,731 | -0.28(-1.06%) |
Jul 25, 2016 | 26.93 | 27.09 | 26.07 | 26.21 | 3,767,546 | -1.00(-3.67%) |
Jul 22, 2016 | 27.49 | 27.63 | 26.70 | 27.21 | 2,170,745 | -0.28(-1.01%) |
Jul 21, 2016 | 28.11 | 28.55 | 27.42 | 27.49 | 2,084,360 | -0.65(-2.30%) |
Jul 20, 2016 | 27.73 | 28.76 | 26.72 | 28.13 | 3,270,029 | +0.26(+0.92%) |
Jul 19, 2016 | 29.13 | 29.19 | 27.74 | 27.88 | 3,071,420 | -1.25(-4.29%) |
Jul 18, 2016 | 28.34 | 29.27 | 27.68 | 29.13 | 3,782,200 | +0.66(+2.32%) |
Jul 15, 2016 | 28.97 | 29.19 | 28.24 | 28.46 | 1,941,281 | -0.36(-1.26%) |
Jul 14, 2016 | 29.30 | 29.51 | 28.67 | 28.83 | 2,070,598 | -0.08(-0.28%) |
Jul 13, 2016 | 29.96 | 30.15 | 28.46 | 28.91 | 2,706,092 | -1.07(-3.56%) |
Jul 12, 2016 | 29.42 | 30.61 | 29.36 | 29.98 | 3,416,324 | +1.16(+4.03%) |
Jul 11, 2016 | 28.88 | 29.31 | 28.76 | 28.82 | 2,039,767 | +0.26(+0.90%) |
Jul 08, 2016 | 28.29 | 28.88 | 27.78 | 28.56 | 2,406,758 | +0.78(+2.82%) |
Jul 07, 2016 | 28.70 | 29.32 | 27.51 | 27.78 | 3,239,459 | -0.53(-1.86%) |
Jul 06, 2016 | 27.59 | 28.34 | 27.39 | 28.30 | 2,704,285 | +0.35(+1.26%) |
Jul 05, 2016 | 28.24 | 28.24 | 27.10 | 27.95 | 2,452,678 | -0.83(-2.88%) |
Jul 01, 2016 | 28.60 | 28.78 | 28.78 | 28.78 | 2,240,761 | +0.35(+1.23%) |
Jun 30, 2016 | 28.59 | 28.91 | 28.01 | 28.43 | 3,184,755 | -0.09(-0.31%) |
Jun 29, 2016 | 28.24 | 28.90 | 27.75 | 28.52 | 4,661,490 | +0.87(+3.15%) |
Jun 28, 2016 | 26.87 | 27.99 | 26.78 | 27.65 | 4,495,965 | +1.52(+5.81%) |
Jun 27, 2016 | 27.24 | 27.54 | 25.58 | 26.13 | 5,090,551 | -1.59(-5.74%) |
Jun 24, 2016 | 27.66 | 28.41 | 27.22 | 27.72 | 5,235,913 | -1.25(-4.31%) |
Jun 23, 2016 | 28.48 | 28.98 | 28.30 | 28.97 | 2,412,447 | +0.88(+3.15%) |
Jun 22, 2016 | 28.59 | 28.88 | 27.92 | 28.09 | 3,238,785 | -0.38(-1.33%) |
Jun 21, 2016 | 28.26 | 28.74 | 27.46 | 28.46 | 3,869,981 | +0.16(+0.55%) |
Jun 20, 2016 | 28.41 | 28.83 | 28.14 | 28.31 | 3,028,742 | +0.32(+1.16%) |
Jun 17, 2016 | 27.70 | 28.26 | 27.57 | 27.99 | 4,514,407 | +0.70(+2.57%) |
Jun 16, 2016 | 27.05 | 27.57 | 26.31 | 27.28 | 2,711,587 | -0.23(-0.83%) |
Jun 15, 2016 | 26.55 | 28.28 | 26.20 | 27.51 | 5,924,280 | +0.86(+3.21%) |
Jun 14, 2016 | 26.63 | 26.97 | 25.85 | 26.66 | 6,681,004 | -0.21(-0.78%) |
Jun 13, 2016 | 27.07 | 27.51 | 26.58 | 26.87 | 3,815,548 | -0.59(-2.16%) |
Jun 10, 2016 | 28.55 | 28.76 | 27.37 | 27.46 | 3,348,923 | -1.63(-5.61%) |
Jun 09, 2016 | 28.88 | 29.28 | 28.55 | 29.09 | 3,776,869 | -0.20(-0.67%) |
Jun 08, 2016 | 30.29 | 30.44 | 28.86 | 29.29 | 4,525,010 | -0.94(-3.10%) |
Jun 07, 2016 | 30.41 | 30.79 | 30.02 | 30.23 | 3,555,123 | -0.11(-0.36%) |
Jun 06, 2016 | 30.06 | 30.60 | 29.46 | 30.33 | 2,585,878 | +0.84(+2.84%) |
Jun 03, 2016 | 29.63 | 29.81 | 28.95 | 29.50 | 1,983,843 | +0.04(+0.14%) |
Jun 02, 2016 | 28.86 | 29.51 | 28.79 | 29.46 | 2,371,359 | +0.07(+0.23%) |