Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.84 | 32.88 | 32.43 | 32.54 | 6,644,716 | -0.35(-1.06%) |
Jul 28, 2016 | 32.49 | 33.34 | 32.37 | 32.89 | 7,544,621 | +0.38(+1.18%) |
Jul 27, 2016 | 32.14 | 32.69 | 32.07 | 32.50 | 9,018,677 | +0.53(+1.65%) |
Jul 26, 2016 | 31.36 | 32.02 | 31.17 | 31.98 | 10,504,898 | +1.45(+4.73%) |
Jul 25, 2016 | 30.17 | 30.59 | 30.09 | 30.53 | 6,239,755 | +0.39(+1.30%) |
Jul 22, 2016 | 29.75 | 30.36 | 29.52 | 30.14 | 8,651,536 | +0.39(+1.32%) |
Jul 21, 2016 | 30.62 | 30.67 | 29.71 | 29.75 | 9,557,963 | -0.87(-2.85%) |
Jul 20, 2016 | 30.30 | 30.75 | 30.17 | 30.62 | 2,998,734 | +0.48(+1.60%) |
Jul 19, 2016 | 30.17 | 30.33 | 30.03 | 30.14 | 3,421,226 | -0.10(-0.32%) |
Jul 18, 2016 | 30.49 | 30.51 | 30.14 | 30.24 | 3,745,107 | -0.16(-0.53%) |
Jul 15, 2016 | 30.41 | 30.48 | 30.22 | 30.40 | 3,612,629 | +0.05(+0.18%) |
Jul 14, 2016 | 30.37 | 30.54 | 30.27 | 30.34 | 5,606,253 | +0.24(+0.80%) |
Jul 13, 2016 | 29.82 | 30.34 | 29.78 | 30.10 | 6,839,915 | +0.31(+1.05%) |
Jul 12, 2016 | 29.41 | 29.90 | 29.35 | 29.79 | 4,623,698 | +0.54(+1.83%) |
Jul 11, 2016 | 28.79 | 29.36 | 28.79 | 29.26 | 4,776,257 | +0.52(+1.80%) |
Jul 08, 2016 | 28.10 | 28.81 | 27.83 | 28.74 | 4,965,322 | +0.91(+3.27%) |
Jul 07, 2016 | 27.66 | 27.86 | 27.61 | 27.83 | 3,159,172 | +0.25(+0.91%) |
Jul 06, 2016 | 27.10 | 27.59 | 27.04 | 27.58 | 3,159,289 | +0.41(+1.53%) |
Jul 05, 2016 | 27.41 | 27.51 | 26.95 | 27.16 | 3,145,556 | -0.44(-1.61%) |
Jul 01, 2016 | 27.55 | 27.61 | 27.61 | 27.61 | 3,458,133 | +0.10(+0.36%) |
Jun 30, 2016 | 27.12 | 27.70 | 26.91 | 27.51 | 4,938,292 | +0.42(+1.54%) |
Jun 29, 2016 | 26.84 | 27.21 | 26.78 | 27.09 | 4,421,025 | +0.49(+1.84%) |
Jun 28, 2016 | 26.29 | 26.68 | 26.15 | 26.60 | 5,623,779 | +0.57(+2.19%) |
Jun 27, 2016 | 26.47 | 26.57 | 25.88 | 26.04 | 6,266,595 | -0.80(-2.98%) |
Jun 24, 2016 | 26.76 | 27.19 | 26.66 | 26.84 | 11,428,296 | -1.16(-4.13%) |
Jun 23, 2016 | 28.04 | 28.19 | 27.77 | 27.99 | 3,680,993 | +0.24(+0.87%) |
Jun 22, 2016 | 27.88 | 28.21 | 27.72 | 27.75 | 3,040,124 | -0.13(-0.48%) |
Jun 21, 2016 | 27.96 | 28.03 | 27.80 | 27.88 | 2,323,780 | -0.01(-0.03%) |
Jun 20, 2016 | 27.79 | 28.25 | 27.76 | 27.89 | 3,416,281 | +0.43(+1.55%) |
Jun 17, 2016 | 27.33 | 27.55 | 27.10 | 27.47 | 5,034,013 | +0.20(+0.72%) |
Jun 16, 2016 | 26.74 | 27.34 | 26.53 | 27.27 | 5,915,846 | +0.43(+1.59%) |
Jun 15, 2016 | 27.13 | 27.18 | 26.81 | 26.84 | 5,053,002 | -0.20(-0.72%) |
Jun 14, 2016 | 27.31 | 27.50 | 26.75 | 27.04 | 5,273,968 | -0.39(-1.43%) |
Jun 13, 2016 | 27.59 | 27.73 | 27.42 | 27.43 | 3,777,135 | -0.35(-1.25%) |
Jun 10, 2016 | 28.07 | 28.07 | 27.63 | 27.78 | 2,916,548 | -0.53(-1.88%) |
Jun 09, 2016 | 28.20 | 28.36 | 27.97 | 28.31 | 1,964,464 | -0.15(-0.53%) |
Jun 08, 2016 | 28.40 | 28.57 | 28.28 | 28.46 | 3,559,001 | +0.07(+0.25%) |
Jun 07, 2016 | 28.11 | 28.59 | 27.99 | 28.39 | 3,914,407 | +0.31(+1.11%) |
Jun 06, 2016 | 28.49 | 28.60 | 27.92 | 28.08 | 3,941,659 | -0.40(-1.40%) |
Jun 03, 2016 | 28.57 | 28.57 | 28.23 | 28.48 | 2,831,255 | -0.09(-0.31%) |
Jun 02, 2016 | 28.80 | 28.82 | 28.40 | 28.57 | 3,420,382 | -0.36(-1.23%) |
Jun 01, 2016 | 28.82 | 28.99 | 28.65 | 28.93 | 3,051,505 | -0.10(-0.34%) |
May 31, 2016 | 29.12 | 29.23 | 28.90 | 29.02 | 3,196,079 | +0.02(+0.06%) |
May 27, 2016 | 28.81 | 29.00 | 29.00 | 29.00 | 1,842,036 | +0.22(+0.77%) |
May 26, 2016 | 28.99 | 29.07 | 28.76 | 28.78 | 3,354,570 | -0.18(-0.61%) |
May 25, 2016 | 28.88 | 29.12 | 28.84 | 28.96 | 2,958,724 | +0.16(+0.56%) |
May 24, 2016 | 28.09 | 29.00 | 27.93 | 28.80 | 4,890,752 | +0.91(+3.25%) |
May 23, 2016 | 28.26 | 28.26 | 27.77 | 27.89 | 2,702,904 | -0.36(-1.29%) |
May 20, 2016 | 28.15 | 28.53 | 28.15 | 28.26 | 3,140,450 | +0.38(+1.37%) |
May 19, 2016 | 27.63 | 27.92 | 27.55 | 27.88 | 3,525,621 | +0.10(+0.35%) |
May 18, 2016 | 27.72 | 28.04 | 27.55 | 27.78 | 3,131,671 | -0.09(-0.32%) |
May 17, 2016 | 27.96 | 28.17 | 27.72 | 27.87 | 4,719,203 | -0.14(-0.51%) |
May 16, 2016 | 27.74 | 28.17 | 27.63 | 28.01 | 2,864,829 | +0.28(+1.03%) |
May 13, 2016 | 27.82 | 28.07 | 27.63 | 27.72 | 2,131,024 | -0.15(-0.54%) |
May 12, 2016 | 28.18 | 28.31 | 27.68 | 27.88 | 3,558,716 | -0.21(-0.76%) |
May 11, 2016 | 28.60 | 28.71 | 28.09 | 28.09 | 3,091,920 | -0.54(-1.89%) |
May 10, 2016 | 28.37 | 28.64 | 28.22 | 28.63 | 2,953,179 | +0.43(+1.51%) |
May 09, 2016 | 28.17 | 28.32 | 28.04 | 28.20 | 3,609,681 | +0.02(+0.06%) |
May 06, 2016 | 27.59 | 28.20 | 27.58 | 28.19 | 4,408,878 | +0.63(+2.29%) |
May 05, 2016 | 27.38 | 27.61 | 27.31 | 27.56 | 3,981,623 | +0.28(+1.01%) |
May 04, 2016 | 27.17 | 27.35 | 27.02 | 27.28 | 2,998,920 | -0.04(-0.13%) |
May 03, 2016 | 27.78 | 27.80 | 27.26 | 27.32 | 4,716,849 | -0.59(-2.10%) |