Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.20 | 34.38 | 33.20 | 34.01 | 3,054,102 | +0.51(+1.51%) |
Jul 28, 2016 | 33.55 | 33.66 | 33.20 | 33.50 | 2,477,472 | -0.05(-0.13%) |
Jul 27, 2016 | 33.73 | 33.98 | 33.34 | 33.55 | 2,485,526 | -0.12(-0.37%) |
Jul 26, 2016 | 33.55 | 33.73 | 33.40 | 33.67 | 1,519,892 | +0.17(+0.51%) |
Jul 25, 2016 | 33.13 | 33.79 | 33.00 | 33.50 | 3,668,184 | +0.44(+1.32%) |
Jul 22, 2016 | 32.06 | 33.05 | 32.00 | 33.06 | 3,122,756 | +0.84(+2.62%) |
Jul 21, 2016 | 32.28 | 32.78 | 32.09 | 32.22 | 3,692,012 | -0.28(-0.86%) |
Jul 20, 2016 | 32.29 | 32.72 | 32.02 | 32.50 | 6,565,726 | +0.21(+0.65%) |
Jul 19, 2016 | 32.25 | 32.51 | 31.85 | 32.29 | 5,832,948 | -0.10(-0.31%) |
Jul 18, 2016 | 33.00 | 33.00 | 31.28 | 32.39 | 19,580,910 | -0.23(-0.72%) |
Jul 15, 2016 | 33.16 | 36.11 | 32.00 | 32.62 | 70,637,200 | +2.95(+9.92%) |
Jul 14, 2016 | 29.86 | 30.50 | 29.41 | 29.68 | 3,983,168 | -0.02(-0.08%) |
Jul 13, 2016 | 31.18 | 31.18 | 29.60 | 29.70 | 2,065,070 | -1.23(-3.98%) |
Jul 12, 2016 | 30.71 | 31.21 | 30.64 | 30.93 | 2,004,982 | +0.45(+1.46%) |
Jul 11, 2016 | 30.59 | 30.86 | 30.49 | 30.49 | 1,654,498 | -0.03(-0.10%) |
Jul 08, 2016 | 30.27 | 30.84 | 30.07 | 30.52 | 1,561,868 | +0.45(+1.51%) |
Jul 07, 2016 | 30.21 | 30.88 | 29.88 | 30.07 | 1,692,950 | -0.14(-0.48%) |
Jul 06, 2016 | 28.93 | 30.43 | 28.79 | 30.21 | 4,720,118 | +1.09(+3.73%) |
Jul 05, 2016 | 29.28 | 29.30 | 28.52 | 29.12 | 1,891,352 | -0.25(-0.85%) |
Jul 01, 2016 | 29.37 | 29.38 | 29.38 | 29.38 | 2,085,800 | +0.11(+0.38%) |
Jun 30, 2016 | 29.16 | 29.38 | 28.81 | 29.27 | 2,692,502 | +0.12(+0.39%) |
Jun 29, 2016 | 28.20 | 29.21 | 28.20 | 29.15 | 5,864,452 | +1.16(+4.16%) |
Jun 28, 2016 | 27.24 | 28.00 | 27.16 | 27.98 | 2,876,204 | +0.96(+3.57%) |
Jun 27, 2016 | 28.70 | 28.74 | 27.00 | 27.02 | 2,873,664 | -1.73(-6.02%) |
Jun 24, 2016 | 30.17 | 30.38 | 28.70 | 28.75 | 3,314,374 | -2.41(-7.75%) |
Jun 23, 2016 | 29.82 | 31.18 | 29.75 | 31.16 | 2,368,420 | +1.58(+5.34%) |
Jun 22, 2016 | 29.68 | 29.86 | 29.43 | 29.59 | 1,200,454 | -0.07(-0.25%) |
Jun 21, 2016 | 30.02 | 30.07 | 29.58 | 29.66 | 1,790,092 | -0.25(-0.82%) |
Jun 20, 2016 | 29.75 | 30.54 | 29.55 | 29.91 | 1,677,436 | +0.42(+1.42%) |
Jun 17, 2016 | 29.82 | 30.11 | 29.38 | 29.48 | 1,765,522 | -0.39(-1.32%) |
Jun 16, 2016 | 29.57 | 29.91 | 29.56 | 29.88 | 1,151,182 | +0.27(+0.91%) |
Jun 15, 2016 | 29.73 | 29.86 | 29.52 | 29.61 | 2,408,112 | +0.09(+0.30%) |
Jun 14, 2016 | 30.21 | 30.21 | 29.36 | 29.52 | 2,321,590 | -0.79(-2.61%) |
Jun 13, 2016 | 30.73 | 30.93 | 30.29 | 30.31 | 1,378,280 | -0.64(-2.05%) |
Jun 10, 2016 | 30.98 | 31.18 | 30.85 | 30.95 | 1,861,884 | -0.27(-0.88%) |
Jun 09, 2016 | 30.86 | 31.30 | 30.53 | 31.22 | 2,047,072 | +0.37(+1.20%) |
Jun 08, 2016 | 31.04 | 31.43 | 30.80 | 30.85 | 1,568,232 | -0.04(-0.11%) |
Jun 07, 2016 | 30.45 | 31.23 | 30.45 | 30.89 | 2,561,890 | +0.25(+0.80%) |
Jun 06, 2016 | 29.95 | 30.68 | 29.93 | 30.64 | 2,469,976 | +0.75(+2.53%) |
Jun 03, 2016 | 29.66 | 30.04 | 29.61 | 29.89 | 1,495,174 | +0.07(+0.23%) |
Jun 02, 2016 | 29.66 | 29.90 | 29.43 | 29.82 | 1,779,522 | +0.21(+0.71%) |
Jun 01, 2016 | 28.95 | 29.61 | 28.80 | 29.61 | 1,909,224 | +0.66(+2.28%) |
May 31, 2016 | 29.70 | 29.71 | 28.80 | 28.95 | 1,725,904 | -0.62(-2.11%) |
May 27, 2016 | 29.91 | 29.57 | 29.57 | 29.57 | 1,713,200 | -0.20(-0.66%) |
May 26, 2016 | 30.41 | 30.64 | 29.68 | 29.77 | 1,453,064 | -0.59(-1.94%) |
May 25, 2016 | 30.96 | 31.39 | 30.26 | 30.36 | 3,500,100 | -0.62(-2.00%) |
May 24, 2016 | 29.80 | 32.24 | 29.80 | 30.98 | 11,657,456 | +1.27(+4.26%) |
May 23, 2016 | 29.84 | 29.96 | 29.57 | 29.71 | 2,642,426 | -0.28(-0.93%) |
May 20, 2016 | 29.80 | 30.02 | 29.24 | 29.99 | 2,388,648 | +0.23(+0.77%) |
May 19, 2016 | 29.86 | 30.11 | 29.50 | 29.76 | 2,690,502 | -0.27(-0.90%) |
May 18, 2016 | 30.50 | 30.57 | 29.89 | 30.03 | 1,904,864 | -0.54(-1.77%) |
May 17, 2016 | 30.64 | 31.29 | 30.57 | 30.57 | 2,473,328 | -0.21(-0.70%) |
May 16, 2016 | 30.70 | 30.91 | 30.27 | 30.79 | 2,236,718 | +0.29(+0.93%) |
May 13, 2016 | 31.09 | 31.34 | 30.34 | 30.50 | 2,636,182 | -0.50(-1.60%) |
May 12, 2016 | 31.25 | 31.46 | 30.80 | 31.00 | 1,313,520 | -0.20(-0.66%) |
May 11, 2016 | 31.36 | 31.65 | 30.96 | 31.20 | 2,039,310 | -0.16(-0.53%) |
May 10, 2016 | 31.26 | 31.57 | 30.95 | 31.36 | 3,710,132 | +0.11(+0.35%) |
May 09, 2016 | 31.76 | 31.89 | 30.90 | 31.25 | 3,402,558 | -0.55(-1.74%) |
May 06, 2016 | 31.88 | 33.13 | 31.73 | 31.81 | 13,452,586 | +2.65(+9.09%) |
May 05, 2016 | 29.00 | 29.23 | 28.80 | 29.16 | 3,908,178 | +0.21(+0.71%) |
May 04, 2016 | 28.66 | 29.16 | 28.34 | 28.95 | 1,627,020 | +0.28(+0.98%) |
May 03, 2016 | 29.18 | 29.27 | 28.20 | 28.68 | 4,261,622 | -0.61(-2.10%) |