Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.11 | 31.15 | 30.83 | 30.93 | 116,868,952 | -0.35(-1.11%) |
Aug 30, 2016 | 31.40 | 31.51 | 31.22 | 31.27 | 56,928,864 | -0.08(-0.27%) |
Aug 29, 2016 | 31.12 | 31.40 | 31.11 | 31.36 | 58,560,668 | +0.24(+0.76%) |
Aug 26, 2016 | 31.46 | 31.79 | 30.87 | 31.12 | 211,189,088 | -0.27(-0.86%) |
Aug 25, 2016 | 31.25 | 31.41 | 31.25 | 31.39 | 66,658,668 | +0.03(+0.08%) |
Aug 24, 2016 | 31.23 | 31.41 | 31.17 | 31.37 | 88,682,832 | +0.08(+0.27%) |
Aug 23, 2016 | 31.68 | 31.75 | 31.26 | 31.28 | 85,605,440 | -0.13(-0.40%) |
Aug 22, 2016 | 31.54 | 31.54 | 31.32 | 31.41 | 74,298,224 | -0.42(-1.33%) |
Aug 19, 2016 | 31.66 | 31.86 | 31.53 | 31.83 | 75,589,944 | -0.18(-0.56%) |
Aug 18, 2016 | 31.92 | 32.03 | 31.83 | 32.01 | 74,466,656 | +0.30(+0.93%) |
Aug 17, 2016 | 31.67 | 31.80 | 31.41 | 31.71 | 125,714,664 | -0.20(-0.64%) |
Aug 16, 2016 | 31.99 | 31.99 | 31.81 | 31.92 | 73,331,904 | -0.14(-0.45%) |
Aug 15, 2016 | 31.97 | 32.15 | 31.96 | 32.06 | 65,153,536 | +0.33(+1.04%) |
Aug 12, 2016 | 31.75 | 31.83 | 31.60 | 31.73 | 64,716,856 | -0.12(-0.37%) |
Aug 11, 2016 | 31.57 | 31.87 | 31.53 | 31.85 | 97,498,104 | +0.41(+1.29%) |
Aug 10, 2016 | 31.60 | 31.61 | 31.35 | 31.44 | 69,821,144 | +0.01(+0.03%) |
Aug 09, 2016 | 31.34 | 31.56 | 31.33 | 31.43 | 77,749,056 | +0.21(+0.68%) |
Aug 08, 2016 | 31.21 | 31.29 | 31.17 | 31.22 | 51,542,628 | +0.22(+0.71%) |
Aug 05, 2016 | 30.87 | 31.04 | 30.78 | 31.00 | 65,862,148 | +0.36(+1.16%) |
Aug 04, 2016 | 30.56 | 30.77 | 30.50 | 30.65 | 83,311,040 | +0.17(+0.56%) |
Aug 03, 2016 | 30.16 | 30.50 | 30.10 | 30.48 | 50,607,232 | +0.10(+0.33%) |
Aug 02, 2016 | 30.55 | 30.62 | 30.16 | 30.38 | 96,684,440 | -0.22(-0.72%) |
Aug 01, 2016 | 30.73 | 30.78 | 30.55 | 30.60 | 68,264,544 | -0.06(-0.18%) |
Jul 29, 2016 | 30.50 | 30.69 | 30.37 | 30.65 | 100,713,472 | +0.16(+0.51%) |
Jul 28, 2016 | 30.44 | 30.50 | 30.30 | 30.50 | 53,849,276 | +0.01(+0.03%) |
Jul 27, 2016 | 30.44 | 30.58 | 30.18 | 30.49 | 80,188,112 | +0.10(+0.33%) |
Jul 26, 2016 | 30.32 | 30.44 | 30.27 | 30.39 | 75,115,272 | +0.24(+0.79%) |
Jul 25, 2016 | 30.34 | 30.35 | 30.12 | 30.15 | 52,177,196 | -0.30(-1.00%) |
Jul 22, 2016 | 30.33 | 30.46 | 30.24 | 30.45 | 53,741,732 | +0.22(+0.74%) |
Jul 21, 2016 | 30.26 | 30.39 | 30.15 | 30.23 | 66,564,088 | -0.10(-0.32%) |
Jul 20, 2016 | 30.24 | 30.39 | 30.16 | 30.33 | 56,804,044 | +0.15(+0.51%) |
Jul 19, 2016 | 30.22 | 30.27 | 30.07 | 30.17 | 64,766,908 | -0.31(-1.01%) |
Jul 18, 2016 | 30.12 | 30.50 | 30.12 | 30.48 | 89,605,712 | +0.27(+0.88%) |
Jul 15, 2016 | 30.26 | 30.28 | 30.10 | 30.22 | 97,002,920 | -0.07(-0.22%) |
Jul 14, 2016 | 30.18 | 30.37 | 30.11 | 30.28 | 118,080,808 | +0.43(+1.45%) |
Jul 13, 2016 | 29.91 | 29.93 | 29.66 | 29.85 | 73,273,152 | -0.05(-0.17%) |
Jul 12, 2016 | 29.88 | 30.00 | 29.79 | 29.90 | 105,446,944 | +0.41(+1.41%) |
Jul 11, 2016 | 29.45 | 29.59 | 29.43 | 29.49 | 82,920,528 | +0.28(+0.96%) |
Jul 08, 2016 | 28.91 | 29.22 | 28.59 | 29.21 | 88,479,104 | +0.62(+2.16%) |
Jul 07, 2016 | 28.80 | 28.89 | 28.51 | 28.59 | 58,570,592 | -0.08(-0.27%) |
Jul 06, 2016 | 28.35 | 28.67 | 28.22 | 28.67 | 72,151,264 | -0.08(-0.27%) |
Jul 05, 2016 | 28.96 | 28.99 | 28.70 | 28.74 | 74,909,208 | -0.63(-2.13%) |
Jul 01, 2016 | 29.31 | 29.37 | 29.37 | 29.37 | 78,565,440 | +0.28(+0.96%) |
Jun 30, 2016 | 28.93 | 29.17 | 28.79 | 29.09 | 109,567,600 | +0.29(+1.00%) |
Jun 29, 2016 | 28.63 | 28.80 | 28.58 | 28.80 | 97,549,744 | +0.71(+2.53%) |
Jun 28, 2016 | 27.94 | 28.11 | 27.84 | 28.09 | 80,712,920 | +0.80(+2.95%) |
Jun 27, 2016 | 27.52 | 27.52 | 27.00 | 27.29 | 121,715,968 | -0.35(-1.26%) |
Jun 24, 2016 | 27.74 | 28.33 | 27.57 | 27.63 | 187,293,760 | -1.79(-6.10%) |
Jun 23, 2016 | 29.12 | 29.43 | 29.00 | 29.43 | 82,821,608 | +0.69(+2.42%) |
Jun 22, 2016 | 28.85 | 28.92 | 28.68 | 28.73 | 79,460,840 | +0.07(+0.25%) |
Jun 21, 2016 | 28.58 | 28.75 | 28.42 | 28.66 | 89,489,992 | +0.22(+0.77%) |
Jun 20, 2016 | 28.48 | 28.63 | 28.41 | 28.44 | 93,098,448 | +0.50(+1.77%) |
Jun 17, 2016 | 27.92 | 27.96 | 27.74 | 27.95 | 67,546,728 | +0.08(+0.27%) |
Jun 16, 2016 | 27.47 | 27.90 | 27.29 | 27.87 | 88,071,952 | -0.10(-0.36%) |
Jun 15, 2016 | 27.96 | 28.22 | 27.87 | 27.97 | 77,030,648 | +0.29(+1.06%) |
Jun 14, 2016 | 27.69 | 27.82 | 27.45 | 27.68 | 84,549,392 | -0.09(-0.33%) |
Jun 13, 2016 | 27.80 | 28.03 | 27.74 | 27.77 | 67,695,344 | -0.39(-1.40%) |
Jun 10, 2016 | 28.31 | 28.43 | 28.10 | 28.17 | 92,161,824 | -0.73(-2.53%) |
Jun 09, 2016 | 28.84 | 28.96 | 28.80 | 28.90 | 65,396,640 | -0.34(-1.15%) |
Jun 08, 2016 | 29.22 | 29.28 | 29.11 | 29.23 | 90,295,608 | +0.21(+0.72%) |
Jun 07, 2016 | 28.95 | 29.06 | 28.92 | 29.02 | 71,348,224 | +0.26(+0.91%) |
Jun 06, 2016 | 28.57 | 28.81 | 28.54 | 28.76 | 131,032,512 | +0.30(+1.06%) |
Jun 03, 2016 | 28.38 | 28.48 | 28.16 | 28.46 | 106,455,952 | +0.43(+1.53%) |
Jun 02, 2016 | 27.78 | 28.06 | 27.74 | 28.03 | 57,441,836 | +0.23(+0.82%) |