Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.11 | 29.19 | 28.69 | 29.02 | 22,563,700 | -0.18(-0.61%) |
Jul 28, 2016 | 29.90 | 29.91 | 29.18 | 29.19 | 16,947,038 | -0.99(-3.29%) |
Jul 27, 2016 | 30.82 | 30.87 | 30.16 | 30.19 | 7,338,516 | -0.72(-2.33%) |
Jul 26, 2016 | 30.69 | 30.94 | 30.39 | 30.91 | 8,210,685 | +0.53(+1.76%) |
Jul 25, 2016 | 30.32 | 30.37 | 30.06 | 30.37 | 6,345,547 | -0.16(-0.53%) |
Jul 22, 2016 | 30.66 | 30.72 | 30.38 | 30.54 | 3,883,270 | +0.02(+0.06%) |
Jul 21, 2016 | 30.80 | 30.82 | 30.40 | 30.52 | 4,401,737 | -0.37(-1.21%) |
Jul 20, 2016 | 30.88 | 31.02 | 30.63 | 30.89 | 4,861,703 | +0.16(+0.52%) |
Jul 19, 2016 | 30.81 | 30.93 | 30.60 | 30.73 | 5,679,785 | -0.11(-0.36%) |
Jul 18, 2016 | 31.14 | 31.27 | 30.81 | 30.84 | 10,090,853 | -0.31(-1.01%) |
Jul 15, 2016 | 31.44 | 31.62 | 30.93 | 31.16 | 9,136,537 | -0.50(-1.58%) |
Jul 14, 2016 | 31.81 | 31.93 | 31.49 | 31.66 | 8,059,871 | -0.15(-0.48%) |
Jul 13, 2016 | 31.69 | 31.94 | 31.54 | 31.81 | 6,721,742 | +0.08(+0.24%) |
Jul 12, 2016 | 31.88 | 31.89 | 31.38 | 31.73 | 5,388,304 | -0.13(-0.40%) |
Jul 11, 2016 | 32.14 | 32.22 | 31.80 | 31.86 | 6,917,497 | -0.27(-0.85%) |
Jul 08, 2016 | 31.88 | 32.15 | 31.67 | 32.13 | 6,825,192 | +0.46(+1.45%) |
Jul 07, 2016 | 31.83 | 32.01 | 31.56 | 31.67 | 9,756,998 | -0.22(-0.69%) |
Jul 06, 2016 | 31.66 | 31.95 | 31.64 | 31.89 | 11,098,658 | +0.21(+0.67%) |
Jul 05, 2016 | 31.06 | 31.74 | 31.02 | 31.68 | 10,066,635 | +0.66(+2.13%) |
Jul 01, 2016 | 31.31 | 31.02 | 31.02 | 31.02 | 8,390,608 | -0.20(-0.65%) |
Jun 30, 2016 | 30.93 | 31.22 | 30.58 | 31.22 | 12,084,358 | +0.29(+0.93%) |
Jun 29, 2016 | 30.85 | 31.10 | 30.76 | 30.93 | 8,942,692 | +0.34(+1.11%) |
Jun 28, 2016 | 31.24 | 31.40 | 30.45 | 30.60 | 14,070,118 | -0.48(-1.56%) |
Jun 27, 2016 | 29.60 | 31.29 | 29.49 | 31.08 | 22,970,800 | +1.26(+4.21%) |
Jun 24, 2016 | 28.86 | 30.13 | 28.77 | 29.82 | 17,308,512 | +0.40(+1.36%) |
Jun 23, 2016 | 29.31 | 29.42 | 29.15 | 29.42 | 10,086,768 | +0.38(+1.31%) |
Jun 22, 2016 | 29.28 | 29.31 | 28.92 | 29.04 | 19,974,404 | -0.21(-0.73%) |
Jun 21, 2016 | 29.49 | 29.55 | 29.09 | 29.25 | 15,697,927 | -0.20(-0.69%) |
Jun 20, 2016 | 29.96 | 30.27 | 29.46 | 29.46 | 10,625,573 | -0.40(-1.34%) |
Jun 17, 2016 | 30.02 | 30.13 | 29.30 | 29.86 | 19,533,922 | -0.25(-0.82%) |
Jun 16, 2016 | 31.38 | 31.38 | 30.00 | 30.10 | 22,426,036 | -0.20(-0.67%) |
Jun 15, 2016 | 30.11 | 30.56 | 29.82 | 30.31 | 15,902,794 | -0.04(-0.14%) |
Jun 14, 2016 | 30.52 | 30.71 | 30.05 | 30.35 | 10,416,511 | -0.32(-1.05%) |
Jun 13, 2016 | 30.93 | 31.03 | 30.48 | 30.67 | 10,634,132 | -0.57(-1.82%) |
Jun 10, 2016 | 30.88 | 31.40 | 30.70 | 31.24 | 9,153,922 | +0.20(+0.63%) |
Jun 09, 2016 | 30.98 | 31.23 | 30.82 | 31.05 | 8,346,332 | +0.05(+0.16%) |
Jun 08, 2016 | 30.82 | 31.15 | 30.70 | 30.99 | 6,095,712 | +0.20(+0.63%) |
Jun 07, 2016 | 30.65 | 30.99 | 30.49 | 30.80 | 4,215,020 | +0.23(+0.75%) |
Jun 06, 2016 | 30.74 | 30.90 | 30.54 | 30.57 | 4,341,171 | -0.20(-0.63%) |
Jun 03, 2016 | 30.72 | 30.85 | 30.55 | 30.76 | 5,534,601 | -0.16(-0.52%) |
Jun 02, 2016 | 30.81 | 30.99 | 30.62 | 30.93 | 6,317,292 | +0.02(+0.05%) |
Jun 01, 2016 | 30.37 | 30.94 | 30.28 | 30.91 | 9,272,304 | +0.56(+1.85%) |
May 31, 2016 | 30.32 | 30.60 | 30.23 | 30.35 | 11,728,098 | +0.04(+0.14%) |
May 27, 2016 | 30.32 | 30.31 | 30.31 | 30.31 | 6,210,770 | +0.10(+0.34%) |
May 26, 2016 | 29.70 | 30.31 | 29.66 | 30.20 | 7,813,812 | +0.55(+1.86%) |
May 25, 2016 | 30.17 | 30.29 | 29.56 | 29.65 | 8,239,461 | -0.49(-1.63%) |
May 24, 2016 | 29.55 | 30.17 | 29.53 | 30.15 | 9,158,036 | +0.61(+2.07%) |
May 23, 2016 | 29.41 | 29.66 | 29.38 | 29.53 | 6,999,275 | +0.15(+0.52%) |
May 20, 2016 | 29.66 | 29.66 | 29.25 | 29.38 | 7,274,781 | -0.18(-0.60%) |
May 19, 2016 | 29.27 | 29.63 | 29.11 | 29.56 | 9,815,673 | +0.39(+1.34%) |
May 18, 2016 | 29.11 | 29.27 | 28.63 | 29.17 | 11,529,067 | -0.08(-0.26%) |
May 17, 2016 | 29.40 | 29.53 | 29.12 | 29.25 | 6,413,414 | -0.25(-0.86%) |
May 16, 2016 | 29.53 | 29.74 | 29.22 | 29.50 | 6,990,693 | -0.08(-0.29%) |
May 13, 2016 | 29.47 | 29.87 | 29.44 | 29.59 | 7,379,534 | -0.03(-0.09%) |
May 12, 2016 | 29.51 | 29.79 | 29.29 | 29.61 | 5,859,419 | +0.15(+0.52%) |
May 11, 2016 | 29.69 | 29.87 | 29.45 | 29.46 | 6,621,574 | -0.36(-1.21%) |
May 10, 2016 | 29.99 | 30.10 | 29.59 | 29.82 | 9,241,165 | -0.51(-1.67%) |
May 09, 2016 | 29.45 | 30.37 | 29.24 | 30.33 | 9,937,191 | +1.09(+3.73%) |
May 06, 2016 | 29.52 | 29.61 | 28.96 | 29.23 | 5,959,566 | -0.31(-1.06%) |
May 05, 2016 | 29.18 | 29.61 | 28.96 | 29.55 | 13,430,630 | -0.07(-0.23%) |
May 04, 2016 | 29.64 | 29.68 | 28.93 | 29.62 | 9,511,203 | -0.17(-0.57%) |
May 03, 2016 | 29.77 | 29.95 | 29.69 | 29.78 | 7,645,380 | -0.19(-0.65%) |