Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.70 | 31.91 | 31.64 | 31.87 | 1,137,253 | +0.30(+0.96%) |
Jul 28, 2016 | 31.56 | 31.60 | 31.39 | 31.56 | 793,508 | -0.02(-0.05%) |
Jul 27, 2016 | 31.55 | 31.66 | 31.32 | 31.58 | 990,835 | +0.20(+0.65%) |
Jul 26, 2016 | 31.33 | 31.46 | 31.24 | 31.37 | 572,001 | +0.11(+0.34%) |
Jul 25, 2016 | 31.31 | 31.35 | 31.17 | 31.27 | 641,032 | -0.01(-0.03%) |
Jul 22, 2016 | 31.30 | 31.32 | 31.19 | 31.28 | 597,575 | +0.06(+0.18%) |
Jul 21, 2016 | 31.24 | 31.41 | 31.19 | 31.22 | 2,456,448 | -0.07(-0.24%) |
Jul 20, 2016 | 31.22 | 31.36 | 31.15 | 31.29 | 1,430,563 | +0.27(+0.87%) |
Jul 19, 2016 | 31.02 | 31.09 | 30.94 | 31.02 | 950,473 | -0.29(-0.94%) |
Jul 18, 2016 | 31.22 | 31.46 | 31.15 | 31.32 | 641,658 | +0.07(+0.24%) |
Jul 15, 2016 | 31.33 | 31.34 | 31.18 | 31.24 | 701,058 | -0.19(-0.60%) |
Jul 14, 2016 | 31.52 | 31.55 | 31.39 | 31.43 | 1,331,598 | +0.33(+1.05%) |
Jul 13, 2016 | 31.25 | 31.34 | 31.09 | 31.10 | 1,422,982 | +0.01(+0.03%) |
Jul 12, 2016 | 31.19 | 31.29 | 31.08 | 31.10 | 1,949,837 | +0.46(+1.50%) |
Jul 11, 2016 | 30.63 | 30.77 | 30.61 | 30.64 | 1,156,874 | +0.41(+1.35%) |
Jul 08, 2016 | 30.20 | 30.29 | 29.76 | 30.23 | 1,441,135 | +0.47(+1.57%) |
Jul 07, 2016 | 30.04 | 30.11 | 29.66 | 29.76 | 2,243,254 | -0.16(-0.52%) |
Jul 06, 2016 | 29.59 | 29.93 | 29.39 | 29.92 | 1,754,631 | -0.12(-0.41%) |
Jul 05, 2016 | 30.38 | 30.38 | 29.97 | 30.04 | 1,102,111 | -0.88(-2.83%) |
Jul 01, 2016 | 30.94 | 30.92 | 30.92 | 30.92 | 903,061 | +0.00(+0.00%) |
Jun 30, 2016 | 30.35 | 30.92 | 30.32 | 30.92 | 4,521,064 | +0.67(+2.22%) |
Jun 29, 2016 | 30.13 | 30.38 | 30.03 | 30.25 | 2,724,987 | +0.65(+2.21%) |
Jun 28, 2016 | 29.44 | 29.60 | 29.17 | 29.59 | 6,159,512 | +0.92(+3.23%) |
Jun 27, 2016 | 28.81 | 28.81 | 28.24 | 28.67 | 2,248,866 | -0.68(-2.31%) |
Jun 24, 2016 | 29.61 | 30.32 | 29.32 | 29.35 | 5,209,291 | -3.61(-10.95%) |
Jun 23, 2016 | 32.67 | 33.01 | 32.37 | 32.95 | 1,997,886 | +0.98(+3.07%) |
Jun 22, 2016 | 32.09 | 32.27 | 31.95 | 31.97 | 2,002,719 | +0.07(+0.21%) |
Jun 21, 2016 | 31.83 | 32.14 | 31.68 | 31.91 | 1,185,053 | +0.32(+1.02%) |
Jun 20, 2016 | 31.81 | 31.88 | 31.58 | 31.58 | 1,809,680 | +0.78(+2.54%) |
Jun 17, 2016 | 30.44 | 30.82 | 30.37 | 30.80 | 2,581,752 | +0.46(+1.50%) |
Jun 16, 2016 | 29.70 | 30.35 | 29.50 | 30.34 | 2,903,746 | +0.22(+0.72%) |
Jun 15, 2016 | 30.25 | 30.38 | 30.10 | 30.13 | 1,922,749 | +0.16(+0.53%) |
Jun 14, 2016 | 30.13 | 30.26 | 29.79 | 29.97 | 2,160,904 | -0.57(-1.86%) |
Jun 13, 2016 | 30.57 | 30.88 | 30.46 | 30.54 | 1,322,254 | -0.47(-1.52%) |
Jun 10, 2016 | 31.36 | 31.39 | 30.94 | 31.01 | 1,261,206 | -1.10(-3.44%) |
Jun 09, 2016 | 32.12 | 32.23 | 32.03 | 32.11 | 571,596 | -0.47(-1.45%) |
Jun 08, 2016 | 32.62 | 32.65 | 32.53 | 32.58 | 729,231 | +0.07(+0.22%) |
Jun 07, 2016 | 32.54 | 32.64 | 32.50 | 32.51 | 530,320 | +0.22(+0.69%) |
Jun 06, 2016 | 32.25 | 32.38 | 32.20 | 32.29 | 931,209 | +0.10(+0.32%) |
Jun 03, 2016 | 32.08 | 32.20 | 31.91 | 32.18 | 1,353,631 | +0.18(+0.55%) |
Jun 02, 2016 | 31.82 | 32.01 | 31.78 | 32.01 | 846,021 | +0.10(+0.30%) |
Jun 01, 2016 | 31.80 | 31.95 | 31.73 | 31.91 | 965,032 | -0.04(-0.12%) |
May 31, 2016 | 32.30 | 32.37 | 31.86 | 31.95 | 1,085,114 | -0.27(-0.84%) |
May 27, 2016 | 32.22 | 32.22 | 32.22 | 32.22 | 599,834 | -0.08(-0.25%) |
May 26, 2016 | 32.40 | 32.42 | 32.22 | 32.30 | 827,605 | +0.12(+0.37%) |
May 25, 2016 | 32.06 | 32.22 | 32.06 | 32.18 | 1,007,104 | +0.36(+1.13%) |
May 24, 2016 | 31.52 | 31.87 | 31.52 | 31.82 | 1,305,805 | +0.62(+1.97%) |
May 23, 2016 | 31.15 | 31.27 | 31.12 | 31.21 | 537,986 | -0.10(-0.31%) |
May 20, 2016 | 31.28 | 31.38 | 31.24 | 31.30 | 509,413 | +0.26(+0.82%) |
May 19, 2016 | 31.05 | 31.12 | 30.92 | 31.05 | 1,373,555 | -0.19(-0.61%) |
May 18, 2016 | 31.18 | 31.54 | 31.08 | 31.24 | 2,033,719 | +0.10(+0.33%) |
May 17, 2016 | 31.31 | 31.43 | 31.11 | 31.14 | 1,228,511 | -0.27(-0.87%) |
May 16, 2016 | 31.12 | 31.42 | 31.10 | 31.41 | 728,476 | +0.38(+1.24%) |
May 13, 2016 | 31.20 | 31.32 | 30.99 | 31.02 | 892,126 | -0.32(-1.02%) |
May 12, 2016 | 31.69 | 31.70 | 31.22 | 31.34 | 748,935 | -0.09(-0.28%) |
May 11, 2016 | 31.42 | 31.62 | 31.39 | 31.43 | 1,351,907 | -0.18(-0.58%) |
May 10, 2016 | 31.46 | 31.64 | 31.43 | 31.62 | 461,319 | +0.32(+1.02%) |
May 09, 2016 | 31.44 | 31.46 | 31.25 | 31.30 | 414,086 | -0.04(-0.13%) |
May 06, 2016 | 31.06 | 31.34 | 31.06 | 31.34 | 822,478 | +0.10(+0.31%) |
May 05, 2016 | 31.30 | 31.36 | 31.14 | 31.24 | 813,008 | -0.15(-0.48%) |
May 04, 2016 | 31.48 | 31.57 | 31.31 | 31.39 | 1,001,707 | -0.42(-1.31%) |
May 03, 2016 | 32.08 | 32.08 | 31.78 | 31.81 | 624,125 | -0.66(-2.02%) |