Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.61 | 28.64 | 28.27 | 28.35 | 23,552,402 | -0.26(-0.90%) |
Jul 28, 2016 | 28.54 | 28.81 | 28.52 | 28.60 | 20,982,372 | -0.03(-0.09%) |
Jul 27, 2016 | 28.75 | 28.80 | 28.04 | 28.63 | 28,119,552 | +0.31(+1.10%) |
Jul 26, 2016 | 28.36 | 28.44 | 28.10 | 28.32 | 20,143,260 | -0.12(-0.43%) |
Jul 25, 2016 | 28.48 | 28.54 | 28.36 | 28.44 | 14,301,392 | +0.00(+0.01%) |
Jul 22, 2016 | 28.45 | 28.56 | 28.26 | 28.43 | 18,241,574 | +0.19(+0.66%) |
Jul 21, 2016 | 28.23 | 28.39 | 28.08 | 28.25 | 17,785,944 | -0.04(-0.15%) |
Jul 20, 2016 | 28.25 | 28.33 | 27.91 | 28.29 | 14,098,488 | +0.01(+0.04%) |
Jul 19, 2016 | 28.10 | 28.34 | 28.03 | 28.28 | 18,648,898 | +0.10(+0.34%) |
Jul 18, 2016 | 28.14 | 28.32 | 28.11 | 28.18 | 12,025,623 | -0.01(-0.03%) |
Jul 15, 2016 | 28.48 | 28.51 | 28.11 | 28.19 | 17,289,930 | -0.06(-0.21%) |
Jul 14, 2016 | 28.35 | 28.40 | 28.20 | 28.25 | 17,724,412 | +0.08(+0.28%) |
Jul 13, 2016 | 28.32 | 28.40 | 28.12 | 28.17 | 20,214,906 | -0.13(-0.48%) |
Jul 12, 2016 | 28.53 | 28.64 | 28.25 | 28.30 | 23,058,640 | -0.11(-0.39%) |
Jul 11, 2016 | 28.46 | 28.53 | 28.20 | 28.41 | 17,919,694 | +0.13(+0.45%) |
Jul 08, 2016 | 28.07 | 28.32 | 27.93 | 28.29 | 33,117,790 | +0.36(+1.28%) |
Jul 07, 2016 | 27.31 | 28.00 | 27.29 | 27.93 | 36,512,392 | +0.53(+1.92%) |
Jul 05, 2016 | 27.28 | 27.52 | 27.21 | 27.40 | 21,761,228 | -0.11(-0.41%) |
Jul 01, 2016 | 27.36 | 27.52 | 27.52 | 27.52 | 20,867,438 | +0.15(+0.56%) |
Jun 30, 2016 | 26.97 | 27.46 | 26.86 | 27.36 | 34,952,636 | +0.52(+1.96%) |
Jun 29, 2016 | 26.72 | 26.93 | 26.52 | 26.84 | 24,571,700 | +0.37(+1.38%) |
Jun 28, 2016 | 26.47 | 26.51 | 26.12 | 26.47 | 25,589,114 | +0.26(+0.98%) |
Jun 27, 2016 | 25.61 | 26.33 | 25.59 | 26.22 | 37,768,160 | +0.34(+1.31%) |
Jun 24, 2016 | 25.54 | 26.27 | 25.46 | 25.88 | 42,581,272 | -0.55(-2.06%) |
Jun 23, 2016 | 26.59 | 26.64 | 26.29 | 26.42 | 17,025,284 | +0.13(+0.49%) |
Jun 22, 2016 | 26.25 | 26.51 | 26.11 | 26.29 | 13,802,627 | +0.04(+0.16%) |
Jun 21, 2016 | 26.22 | 26.36 | 26.04 | 26.25 | 21,168,328 | +0.03(+0.13%) |
Jun 20, 2016 | 26.41 | 26.62 | 26.20 | 26.22 | 18,578,642 | +0.04(+0.14%) |
Jun 17, 2016 | 26.51 | 26.51 | 26.08 | 26.18 | 28,501,658 | -0.31(-1.16%) |
Jun 16, 2016 | 26.10 | 26.54 | 25.96 | 26.48 | 17,965,124 | +0.31(+1.20%) |
Jun 15, 2016 | 26.22 | 26.49 | 26.13 | 26.17 | 19,473,106 | -0.12(-0.46%) |
Jun 14, 2016 | 26.03 | 26.32 | 26.00 | 26.29 | 17,794,628 | +0.10(+0.40%) |
Jun 13, 2016 | 26.33 | 26.49 | 26.12 | 26.19 | 18,289,362 | -0.17(-0.65%) |
Jun 10, 2016 | 26.10 | 26.43 | 26.07 | 26.36 | 18,741,254 | -0.05(-0.21%) |
Jun 09, 2016 | 26.39 | 26.50 | 26.25 | 26.41 | 13,381,443 | -0.12(-0.46%) |
Jun 08, 2016 | 26.56 | 26.66 | 26.47 | 26.54 | 15,945,092 | -0.01(-0.05%) |
Jun 07, 2016 | 26.59 | 26.73 | 26.54 | 26.55 | 15,269,806 | -0.06(-0.24%) |
Jun 06, 2016 | 26.74 | 26.82 | 26.54 | 26.61 | 14,191,660 | -0.07(-0.25%) |
Jun 03, 2016 | 26.72 | 26.77 | 26.44 | 26.68 | 14,191,739 | -0.04(-0.16%) |
Jun 02, 2016 | 26.72 | 26.79 | 26.61 | 26.72 | 15,316,784 | -0.03(-0.11%) |
Jun 01, 2016 | 26.63 | 26.79 | 26.46 | 26.75 | 18,342,750 | +0.18(+0.68%) |
May 31, 2016 | 26.37 | 26.61 | 26.23 | 26.57 | 28,402,824 | +0.18(+0.67%) |
May 27, 2016 | 26.28 | 26.39 | 26.39 | 26.39 | 19,250,680 | +0.25(+0.95%) |
May 26, 2016 | 26.25 | 26.39 | 26.06 | 26.14 | 17,375,290 | -0.13(-0.50%) |
May 25, 2016 | 26.27 | 26.51 | 25.89 | 26.27 | 21,447,782 | +0.07(+0.26%) |
May 24, 2016 | 26.06 | 26.23 | 25.89 | 26.21 | 23,744,794 | +0.26(+1.02%) |
May 23, 2016 | 25.79 | 26.22 | 25.78 | 25.94 | 28,089,536 | +0.02(+0.08%) |
May 20, 2016 | 25.23 | 25.97 | 25.23 | 25.92 | 26,510,630 | +0.63(+2.51%) |
May 19, 2016 | 25.18 | 25.43 | 25.02 | 25.29 | 21,362,130 | -0.05(-0.22%) |
May 18, 2016 | 25.41 | 25.53 | 25.12 | 25.34 | 31,662,852 | -0.02(-0.08%) |
May 17, 2016 | 25.91 | 25.92 | 25.32 | 25.36 | 37,994,232 | -0.66(-2.53%) |
May 16, 2016 | 25.80 | 26.24 | 25.80 | 26.02 | 20,878,770 | +0.07(+0.26%) |
May 13, 2016 | 26.03 | 26.24 | 25.88 | 25.96 | 19,713,990 | -0.18(-0.67%) |
May 12, 2016 | 26.17 | 26.30 | 25.95 | 26.13 | 19,864,142 | +0.08(+0.31%) |
May 11, 2016 | 26.22 | 26.35 | 25.97 | 26.05 | 19,430,552 | -0.24(-0.91%) |
May 10, 2016 | 25.78 | 26.33 | 25.77 | 26.29 | 25,726,518 | +0.51(+1.99%) |
May 09, 2016 | 25.84 | 25.97 | 25.68 | 25.78 | 15,316,386 | +0.00(+0.00%) |
May 06, 2016 | 25.56 | 25.79 | 25.44 | 25.78 | 18,535,966 | +0.16(+0.61%) |
May 05, 2016 | 25.62 | 25.80 | 25.41 | 25.62 | 19,867,268 | +0.07(+0.26%) |
May 04, 2016 | 25.43 | 25.85 | 25.39 | 25.56 | 26,580,308 | -0.03(-0.10%) |
May 03, 2016 | 25.57 | 25.93 | 25.46 | 25.58 | 26,896,830 | -0.12(-0.46%) |