Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.66 | 30.00 | 29.17 | 29.90 | 1,700,817 | +0.11(+0.37%) |
Jul 28, 2016 | 30.08 | 30.32 | 29.13 | 29.79 | 1,899,677 | -0.32(-1.06%) |
Jul 27, 2016 | 30.56 | 30.81 | 29.86 | 30.11 | 1,962,788 | -0.35(-1.15%) |
Jul 26, 2016 | 30.01 | 30.86 | 30.00 | 30.46 | 3,022,615 | +0.49(+1.63%) |
Jul 25, 2016 | 29.29 | 30.29 | 29.29 | 29.97 | 2,365,300 | +0.81(+2.78%) |
Jul 22, 2016 | 29.22 | 29.49 | 28.86 | 29.16 | 1,443,767 | -0.16(-0.55%) |
Jul 21, 2016 | 29.60 | 29.90 | 29.18 | 29.32 | 1,098,021 | -0.38(-1.28%) |
Jul 20, 2016 | 29.30 | 29.80 | 29.20 | 29.70 | 1,188,466 | +0.49(+1.68%) |
Jul 19, 2016 | 29.64 | 29.83 | 29.05 | 29.21 | 900,083 | -0.40(-1.35%) |
Jul 18, 2016 | 29.22 | 29.95 | 29.15 | 29.61 | 2,175,086 | +0.44(+1.51%) |
Jul 15, 2016 | 29.26 | 29.50 | 28.97 | 29.17 | 1,112,386 | +0.01(+0.03%) |
Jul 14, 2016 | 29.67 | 29.67 | 29.02 | 29.16 | 1,528,773 | -0.29(-0.98%) |
Jul 13, 2016 | 29.86 | 30.04 | 29.25 | 29.45 | 1,070,883 | -0.24(-0.81%) |
Jul 12, 2016 | 29.67 | 30.24 | 29.54 | 29.69 | 1,544,018 | +0.21(+0.71%) |
Jul 11, 2016 | 29.28 | 29.53 | 29.20 | 29.48 | 1,464,030 | +0.39(+1.34%) |
Jul 08, 2016 | 28.33 | 29.18 | 28.06 | 29.09 | 1,699,331 | +1.03(+3.67%) |
Jul 07, 2016 | 28.07 | 28.47 | 27.87 | 28.06 | 1,744,396 | +0.45(+1.63%) |
Jul 05, 2016 | 27.62 | 27.76 | 27.24 | 27.61 | 1,827,762 | -0.22(-0.79%) |
Jul 01, 2016 | 27.40 | 27.83 | 27.83 | 27.83 | 1,923,500 | +0.33(+1.20%) |
Jun 30, 2016 | 26.94 | 27.52 | 26.80 | 27.50 | 1,511,926 | +0.53(+1.97%) |
Jun 29, 2016 | 26.43 | 27.29 | 26.37 | 26.97 | 1,837,135 | +0.81(+3.10%) |
Jun 28, 2016 | 25.92 | 26.53 | 25.92 | 26.16 | 2,129,039 | +0.44(+1.71%) |
Jun 27, 2016 | 25.69 | 25.82 | 25.04 | 25.72 | 2,896,028 | -0.14(-0.54%) |
Jun 24, 2016 | 26.11 | 26.36 | 25.81 | 25.86 | 3,156,951 | -1.04(-3.87%) |
Jun 23, 2016 | 27.08 | 27.32 | 26.80 | 26.90 | 1,832,317 | -0.07(-0.26%) |
Jun 22, 2016 | 26.40 | 27.25 | 26.11 | 26.97 | 3,177,132 | +0.69(+2.63%) |
Jun 21, 2016 | 26.19 | 26.51 | 26.06 | 26.28 | 1,756,499 | +0.13(+0.50%) |
Jun 20, 2016 | 26.27 | 26.62 | 26.11 | 26.15 | 1,977,708 | +0.17(+0.65%) |
Jun 17, 2016 | 25.57 | 26.58 | 25.33 | 25.98 | 3,022,122 | +0.43(+1.68%) |
Jun 16, 2016 | 25.54 | 25.74 | 25.19 | 25.55 | 1,842,894 | -0.22(-0.85%) |
Jun 15, 2016 | 26.10 | 26.86 | 25.70 | 25.77 | 2,027,028 | -0.16(-0.62%) |
Jun 14, 2016 | 26.00 | 26.13 | 25.54 | 25.93 | 1,926,323 | -0.03(-0.12%) |
Jun 13, 2016 | 26.03 | 26.49 | 25.68 | 25.96 | 2,273,941 | -0.36(-1.37%) |
Jun 10, 2016 | 25.63 | 26.41 | 25.61 | 26.32 | 6,022,140 | -1.61(-5.76%) |
Jun 09, 2016 | 28.29 | 28.35 | 27.45 | 27.93 | 2,805,520 | -0.38(-1.34%) |
Jun 08, 2016 | 28.62 | 28.66 | 28.20 | 28.31 | 1,754,267 | -0.24(-0.84%) |
Jun 07, 2016 | 28.58 | 28.92 | 28.28 | 28.55 | 2,001,480 | -0.01(-0.04%) |
Jun 06, 2016 | 29.20 | 29.20 | 28.34 | 28.56 | 1,848,522 | -0.61(-2.09%) |
Jun 03, 2016 | 29.30 | 29.65 | 28.94 | 29.17 | 1,544,862 | -0.12(-0.41%) |
Jun 02, 2016 | 28.93 | 29.30 | 28.73 | 29.29 | 1,535,502 | +0.39(+1.35%) |
Jun 01, 2016 | 28.40 | 29.12 | 28.21 | 28.90 | 1,941,320 | +0.37(+1.30%) |
May 31, 2016 | 28.90 | 29.16 | 28.37 | 28.53 | 1,087,508 | -0.39(-1.35%) |
May 27, 2016 | 28.64 | 28.92 | 28.92 | 28.92 | 1,587,500 | +0.29(+1.01%) |
May 26, 2016 | 28.70 | 29.30 | 28.59 | 28.63 | 1,323,806 | -0.18(-0.62%) |
May 25, 2016 | 28.54 | 28.86 | 28.12 | 28.81 | 1,413,091 | +0.34(+1.19%) |
May 24, 2016 | 28.23 | 28.59 | 27.98 | 28.47 | 1,684,087 | +0.17(+0.60%) |
May 23, 2016 | 28.38 | 29.09 | 28.24 | 28.30 | 2,385,626 | -0.18(-0.63%) |
May 20, 2016 | 28.26 | 28.78 | 27.98 | 28.48 | 4,641,104 | +0.47(+1.68%) |
May 19, 2016 | 27.09 | 28.15 | 26.92 | 28.01 | 9,424,347 | +3.42(+13.91%) |
May 18, 2016 | 24.79 | 25.30 | 24.29 | 24.59 | 7,122,365 | -0.85(-3.34%) |
May 17, 2016 | 26.00 | 26.43 | 25.10 | 25.44 | 3,823,575 | -0.64(-2.45%) |
May 16, 2016 | 26.00 | 26.77 | 25.86 | 26.08 | 2,363,540 | +0.09(+0.35%) |
May 13, 2016 | 26.66 | 26.92 | 25.84 | 25.99 | 2,435,790 | -0.91(-3.38%) |
May 12, 2016 | 27.03 | 27.15 | 26.34 | 26.90 | 1,991,026 | -0.13(-0.48%) |
May 11, 2016 | 27.63 | 27.70 | 26.70 | 27.03 | 3,167,672 | -1.49(-5.22%) |
May 10, 2016 | 28.38 | 28.64 | 27.56 | 28.52 | 2,149,016 | -0.44(-1.52%) |
May 09, 2016 | 28.62 | 29.15 | 28.45 | 28.96 | 1,624,138 | +0.35(+1.22%) |
May 06, 2016 | 27.94 | 28.75 | 27.34 | 28.61 | 2,890,534 | +0.63(+2.25%) |
May 05, 2016 | 28.90 | 29.38 | 27.60 | 27.98 | 2,972,780 | -1.14(-3.91%) |
May 04, 2016 | 29.40 | 29.90 | 28.86 | 29.12 | 2,098,997 | -0.30(-1.02%) |
May 03, 2016 | 29.72 | 29.92 | 29.07 | 29.42 | 2,009,705 | -0.59(-1.97%) |