Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.82 | 33.02 | 32.47 | 32.53 | 1,144,038 | -0.35(-1.08%) |
Jul 28, 2016 | 32.68 | 32.93 | 32.57 | 32.89 | 4,872,555 | +0.21(+0.64%) |
Jul 27, 2016 | 32.83 | 33.00 | 32.56 | 32.68 | 1,362,169 | -0.21(-0.63%) |
Jul 26, 2016 | 32.67 | 32.96 | 32.52 | 32.89 | 1,348,987 | +0.11(+0.33%) |
Jul 25, 2016 | 32.71 | 32.82 | 32.57 | 32.78 | 645,505 | -0.04(-0.11%) |
Jul 22, 2016 | 32.57 | 32.82 | 32.47 | 32.82 | 1,086,607 | +0.24(+0.72%) |
Jul 21, 2016 | 32.64 | 32.72 | 32.43 | 32.58 | 1,213,718 | -0.03(-0.08%) |
Jul 20, 2016 | 32.11 | 32.62 | 31.95 | 32.61 | 2,554,857 | +0.67(+2.10%) |
Jul 19, 2016 | 31.89 | 31.98 | 31.77 | 31.93 | 960,955 | +0.04(+0.11%) |
Jul 18, 2016 | 32.15 | 32.18 | 31.88 | 31.90 | 1,030,744 | -0.31(-0.96%) |
Jul 15, 2016 | 32.18 | 32.36 | 32.03 | 32.21 | 1,779,136 | +0.05(+0.17%) |
Jul 14, 2016 | 32.37 | 32.51 | 32.03 | 32.15 | 1,903,155 | +0.07(+0.23%) |
Jul 13, 2016 | 31.64 | 32.19 | 31.57 | 32.08 | 1,939,510 | +0.41(+1.29%) |
Jul 12, 2016 | 31.50 | 31.70 | 31.38 | 31.67 | 1,629,758 | +0.30(+0.95%) |
Jul 11, 2016 | 31.35 | 31.42 | 31.15 | 31.37 | 1,284,751 | +0.04(+0.12%) |
Jul 08, 2016 | 30.86 | 31.50 | 30.76 | 31.34 | 2,215,585 | +0.58(+1.89%) |
Jul 07, 2016 | 30.25 | 30.77 | 30.20 | 30.76 | 2,026,122 | +0.53(+1.74%) |
Jul 06, 2016 | 30.09 | 30.24 | 29.86 | 30.23 | 1,284,476 | +0.10(+0.33%) |
Jul 05, 2016 | 30.18 | 30.22 | 29.84 | 30.13 | 1,031,482 | -0.09(-0.30%) |
Jul 01, 2016 | 30.29 | 30.22 | 30.22 | 30.22 | 1,749,527 | -0.11(-0.36%) |
Jun 30, 2016 | 29.97 | 30.36 | 29.68 | 30.33 | 1,860,848 | +0.48(+1.61%) |
Jun 29, 2016 | 29.41 | 29.89 | 29.28 | 29.85 | 1,406,953 | +0.73(+2.52%) |
Jun 28, 2016 | 28.92 | 29.22 | 28.88 | 29.11 | 1,771,372 | +0.40(+1.39%) |
Jun 27, 2016 | 29.06 | 29.24 | 28.48 | 28.71 | 1,546,022 | -0.69(-2.35%) |
Jun 24, 2016 | 29.89 | 30.14 | 29.39 | 29.40 | 6,331,043 | -1.37(-4.45%) |
Jun 23, 2016 | 30.98 | 30.98 | 30.59 | 30.77 | 1,338,700 | +0.24(+0.80%) |
Jun 22, 2016 | 30.35 | 30.53 | 30.07 | 30.53 | 1,492,090 | +0.17(+0.57%) |
Jun 21, 2016 | 30.46 | 30.50 | 30.20 | 30.36 | 1,210,133 | +0.05(+0.18%) |
Jun 20, 2016 | 30.41 | 30.72 | 30.27 | 30.30 | 1,293,175 | +0.21(+0.69%) |
Jun 17, 2016 | 30.20 | 30.36 | 30.04 | 30.09 | 2,697,878 | -0.19(-0.63%) |
Jun 16, 2016 | 30.24 | 30.36 | 29.89 | 30.28 | 1,974,610 | -0.11(-0.36%) |
Jun 15, 2016 | 30.50 | 30.75 | 30.37 | 30.39 | 1,049,120 | -0.08(-0.27%) |
Jun 14, 2016 | 30.49 | 30.66 | 30.37 | 30.47 | 1,968,649 | -0.05(-0.15%) |
Jun 13, 2016 | 30.39 | 30.63 | 30.36 | 30.52 | 1,910,681 | -0.04(-0.12%) |
Jun 10, 2016 | 30.49 | 30.66 | 30.36 | 30.56 | 3,013,837 | -0.18(-0.59%) |
Jun 09, 2016 | 30.61 | 30.84 | 30.59 | 30.74 | 1,257,355 | +0.12(+0.39%) |
Jun 08, 2016 | 30.27 | 30.64 | 30.22 | 30.62 | 1,090,176 | +0.32(+1.05%) |
Jun 07, 2016 | 30.28 | 30.40 | 30.20 | 30.30 | 1,328,164 | -0.03(-0.09%) |
Jun 06, 2016 | 30.21 | 30.41 | 30.14 | 30.33 | 962,100 | +0.15(+0.51%) |
Jun 03, 2016 | 30.25 | 30.33 | 30.10 | 30.17 | 1,223,351 | -0.21(-0.69%) |
Jun 02, 2016 | 30.09 | 30.45 | 29.98 | 30.38 | 1,082,669 | +0.18(+0.60%) |
Jun 01, 2016 | 30.15 | 30.32 | 29.97 | 30.20 | 1,384,796 | -0.01(-0.03%) |
May 31, 2016 | 30.19 | 30.22 | 29.80 | 30.21 | 2,182,115 | +0.00(+0.00%) |
May 27, 2016 | 29.78 | 30.21 | 30.21 | 30.21 | 1,258,509 | +0.58(+1.96%) |
May 26, 2016 | 29.84 | 29.97 | 29.42 | 29.63 | 1,776,390 | -0.25(-0.82%) |
May 25, 2016 | 29.93 | 30.07 | 29.72 | 29.88 | 1,532,437 | +0.07(+0.24%) |
May 24, 2016 | 29.48 | 29.88 | 29.34 | 29.80 | 2,564,963 | +0.48(+1.64%) |
May 23, 2016 | 29.25 | 29.50 | 29.25 | 29.32 | 1,408,680 | +0.00(+0.00%) |
May 20, 2016 | 29.36 | 29.58 | 29.29 | 29.32 | 1,509,450 | +0.10(+0.34%) |
May 19, 2016 | 29.31 | 29.64 | 29.07 | 29.22 | 1,642,085 | -0.25(-0.86%) |
May 18, 2016 | 29.70 | 29.72 | 29.28 | 29.48 | 2,478,453 | -0.24(-0.79%) |
May 17, 2016 | 30.05 | 30.15 | 29.51 | 29.71 | 1,249,762 | -0.30(-1.00%) |
May 16, 2016 | 29.99 | 30.14 | 29.75 | 30.01 | 1,507,287 | +0.04(+0.14%) |
May 13, 2016 | 30.02 | 30.36 | 29.78 | 29.97 | 3,448,905 | -0.11(-0.36%) |
May 12, 2016 | 30.09 | 31.00 | 29.78 | 30.08 | 6,519,383 | +0.27(+0.91%) |
May 11, 2016 | 30.59 | 31.22 | 29.81 | 29.81 | 4,451,380 | -1.27(-4.08%) |
May 10, 2016 | 30.79 | 31.08 | 30.56 | 31.07 | 2,091,136 | +0.28(+0.91%) |
May 09, 2016 | 30.60 | 30.97 | 30.40 | 30.79 | 1,235,354 | +0.26(+0.86%) |
May 06, 2016 | 30.21 | 30.59 | 30.04 | 30.53 | 1,325,126 | +0.10(+0.33%) |
May 05, 2016 | 30.27 | 30.81 | 30.21 | 30.43 | 1,664,477 | +0.06(+0.21%) |
May 04, 2016 | 30.44 | 30.68 | 30.28 | 30.37 | 1,559,225 | -0.24(-0.77%) |
May 03, 2016 | 30.49 | 30.71 | 30.37 | 30.60 | 845,521 | -0.07(-0.24%) |