Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.76 | 31.50 | 30.75 | 31.44 | 6,218,510 | +0.61(+1.98%) |
Jul 28, 2016 | 30.59 | 30.97 | 30.50 | 30.83 | 3,467,784 | +0.12(+0.39%) |
Jul 27, 2016 | 30.85 | 30.85 | 30.29 | 30.71 | 5,193,539 | +0.08(+0.26%) |
Jul 26, 2016 | 30.84 | 31.07 | 30.57 | 30.63 | 2,496,035 | -0.25(-0.81%) |
Jul 25, 2016 | 30.85 | 30.98 | 30.73 | 30.88 | 3,124,337 | -0.02(-0.06%) |
Jul 22, 2016 | 30.75 | 31.04 | 30.62 | 30.90 | 2,287,295 | +0.26(+0.85%) |
Jul 21, 2016 | 30.50 | 30.75 | 30.47 | 30.64 | 3,611,351 | +0.09(+0.29%) |
Jul 20, 2016 | 30.60 | 30.60 | 30.22 | 30.55 | 4,001,603 | +0.06(+0.20%) |
Jul 19, 2016 | 30.81 | 30.82 | 30.33 | 30.49 | 4,718,214 | -0.43(-1.39%) |
Jul 18, 2016 | 30.62 | 31.00 | 30.21 | 30.92 | 4,912,949 | -0.40(-1.28%) |
Jul 15, 2016 | 31.53 | 31.56 | 31.17 | 31.32 | 4,568,449 | +0.02(+0.06%) |
Jul 14, 2016 | 31.04 | 31.33 | 31.01 | 31.30 | 4,369,182 | +0.42(+1.36%) |
Jul 13, 2016 | 30.67 | 31.08 | 30.49 | 30.88 | 3,948,821 | +0.14(+0.46%) |
Jul 12, 2016 | 30.58 | 31.00 | 30.47 | 30.74 | 5,578,485 | +0.41(+1.35%) |
Jul 11, 2016 | 30.16 | 30.51 | 30.15 | 30.33 | 4,846,266 | +0.11(+0.36%) |
Jul 08, 2016 | 29.60 | 30.23 | 29.38 | 30.22 | 5,100,813 | +0.84(+2.86%) |
Jul 07, 2016 | 29.53 | 29.75 | 29.18 | 29.38 | 3,568,819 | -0.12(-0.41%) |
Jul 06, 2016 | 28.91 | 29.51 | 28.64 | 29.50 | 4,360,032 | +0.57(+1.97%) |
Jul 05, 2016 | 29.36 | 29.39 | 28.79 | 28.93 | 3,620,604 | -0.44(-1.50%) |
Jul 01, 2016 | 29.00 | 29.37 | 29.37 | 29.37 | 4,016,700 | +0.36(+1.24%) |
Jun 30, 2016 | 28.48 | 29.03 | 28.28 | 29.01 | 5,490,072 | +0.56(+1.97%) |
Jun 29, 2016 | 28.15 | 28.46 | 27.92 | 28.45 | 7,539,651 | +0.61(+2.19%) |
Jun 28, 2016 | 27.15 | 27.91 | 27.08 | 27.84 | 4,788,040 | +1.02(+3.80%) |
Jun 27, 2016 | 27.76 | 27.82 | 26.57 | 26.82 | 7,803,316 | -1.11(-3.97%) |
Jun 24, 2016 | 27.96 | 28.23 | 27.80 | 27.93 | 7,198,691 | -0.59(-2.07%) |
Jun 23, 2016 | 28.27 | 28.74 | 28.17 | 28.52 | 3,478,131 | +0.60(+2.15%) |
Jun 22, 2016 | 27.99 | 28.27 | 27.90 | 27.92 | 4,703,300 | -0.16(-0.57%) |
Jun 21, 2016 | 27.64 | 28.20 | 27.56 | 28.08 | 4,730,413 | +0.51(+1.85%) |
Jun 20, 2016 | 27.69 | 27.93 | 27.56 | 27.57 | 4,314,380 | +0.11(+0.40%) |
Jun 17, 2016 | 27.10 | 27.48 | 27.08 | 27.46 | 10,587,099 | +0.22(+0.81%) |
Jun 16, 2016 | 27.07 | 27.38 | 26.96 | 27.24 | 7,071,353 | +0.01(+0.04%) |
Jun 15, 2016 | 26.77 | 27.98 | 26.77 | 27.23 | 9,091,734 | +0.55(+2.06%) |
Jun 14, 2016 | 26.90 | 26.97 | 26.56 | 26.68 | 5,626,759 | -0.21(-0.78%) |
Jun 13, 2016 | 26.68 | 27.18 | 26.68 | 26.89 | 5,699,862 | -0.07(-0.26%) |
Jun 10, 2016 | 26.89 | 27.09 | 26.60 | 26.96 | 5,564,331 | -0.04(-0.15%) |
Jun 09, 2016 | 27.04 | 27.13 | 26.78 | 27.00 | 3,235,638 | -0.04(-0.15%) |
Jun 08, 2016 | 27.40 | 27.45 | 27.02 | 27.04 | 4,554,999 | -0.25(-0.92%) |
Jun 07, 2016 | 27.07 | 27.44 | 27.06 | 27.29 | 5,174,476 | +0.14(+0.52%) |
Jun 06, 2016 | 27.34 | 27.57 | 27.14 | 27.15 | 4,337,118 | -0.20(-0.73%) |
Jun 03, 2016 | 27.05 | 27.47 | 27.04 | 27.35 | 4,518,663 | +0.23(+0.85%) |
Jun 02, 2016 | 26.85 | 27.15 | 26.68 | 27.12 | 3,685,978 | +0.22(+0.82%) |
Jun 01, 2016 | 27.05 | 27.26 | 26.85 | 26.90 | 4,001,728 | -0.22(-0.81%) |
May 31, 2016 | 26.94 | 27.22 | 26.87 | 27.12 | 6,054,611 | +0.31(+1.16%) |
May 27, 2016 | 26.65 | 26.81 | 26.81 | 26.81 | 3,173,100 | +0.18(+0.68%) |
May 26, 2016 | 26.64 | 26.79 | 26.35 | 26.63 | 3,891,829 | -0.55(-2.02%) |
May 25, 2016 | 27.30 | 27.58 | 27.10 | 27.18 | 3,996,138 | -0.02(-0.07%) |
May 24, 2016 | 27.16 | 27.25 | 26.96 | 27.20 | 4,142,932 | +0.29(+1.08%) |
May 23, 2016 | 27.00 | 27.09 | 26.90 | 26.91 | 3,988,228 | -0.15(-0.55%) |
May 20, 2016 | 27.13 | 27.21 | 26.84 | 27.06 | 4,545,375 | +0.14(+0.52%) |
May 19, 2016 | 26.88 | 27.11 | 26.65 | 26.92 | 6,537,034 | +0.04(+0.15%) |
May 18, 2016 | 27.49 | 27.61 | 26.75 | 26.88 | 5,896,467 | -0.57(-2.08%) |
May 17, 2016 | 27.78 | 27.98 | 27.39 | 27.45 | 5,193,072 | -0.37(-1.33%) |
May 16, 2016 | 27.89 | 28.18 | 27.78 | 27.82 | 3,863,441 | -0.06(-0.22%) |
May 13, 2016 | 28.43 | 28.53 | 27.86 | 27.88 | 4,112,858 | -0.58(-2.04%) |
May 12, 2016 | 28.50 | 28.71 | 28.24 | 28.46 | 3,940,966 | +0.15(+0.53%) |
May 11, 2016 | 28.79 | 28.82 | 28.26 | 28.31 | 3,903,644 | -0.42(-1.46%) |
May 10, 2016 | 28.56 | 28.79 | 28.29 | 28.73 | 5,924,534 | +0.52(+1.84%) |
May 09, 2016 | 28.54 | 28.54 | 27.81 | 28.21 | 6,057,075 | -0.33(-1.16%) |
May 06, 2016 | 28.16 | 28.68 | 27.61 | 28.54 | 9,444,983 | +0.34(+1.21%) |
May 05, 2016 | 29.39 | 29.46 | 28.09 | 28.20 | 20,521,388 | -2.76(-8.91%) |
May 04, 2016 | 30.46 | 31.25 | 30.45 | 30.96 | 6,656,624 | +0.38(+1.24%) |
May 03, 2016 | 30.97 | 31.00 | 30.23 | 30.58 | 7,597,417 | -0.90(-2.86%) |