Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.89 | 31.91 | 30.78 | 31.86 | 1,283,690 | +0.90(+2.89%) |
Jul 28, 2016 | 31.01 | 31.30 | 30.55 | 30.96 | 1,292,429 | -0.04(-0.14%) |
Jul 27, 2016 | 31.15 | 31.77 | 30.90 | 31.01 | 1,876,292 | -0.08(-0.25%) |
Jul 26, 2016 | 30.72 | 31.47 | 30.55 | 31.08 | 1,038,594 | -0.06(-0.19%) |
Jul 25, 2016 | 31.36 | 31.39 | 30.63 | 31.14 | 1,222,214 | -0.70(-2.20%) |
Jul 22, 2016 | 31.76 | 32.29 | 31.54 | 31.84 | 939,970 | -0.10(-0.32%) |
Jul 21, 2016 | 31.77 | 32.47 | 31.74 | 31.94 | 1,505,423 | +0.16(+0.51%) |
Jul 20, 2016 | 31.25 | 32.35 | 30.74 | 31.78 | 985,801 | +0.54(+1.72%) |
Jul 19, 2016 | 31.14 | 31.39 | 30.57 | 31.25 | 947,442 | -0.16(-0.52%) |
Jul 18, 2016 | 31.25 | 31.59 | 31.03 | 31.41 | 857,581 | +0.05(+0.16%) |
Jul 15, 2016 | 31.48 | 32.27 | 31.07 | 31.36 | 1,117,232 | +0.01(+0.03%) |
Jul 14, 2016 | 30.57 | 31.50 | 30.57 | 31.35 | 1,470,137 | +1.01(+3.32%) |
Jul 13, 2016 | 30.78 | 31.16 | 30.23 | 30.34 | 1,419,483 | -0.35(-1.14%) |
Jul 12, 2016 | 30.16 | 30.88 | 29.68 | 30.69 | 3,013,068 | +0.59(+1.96%) |
Jul 11, 2016 | 30.50 | 30.80 | 29.97 | 30.10 | 1,104,118 | -0.36(-1.18%) |
Jul 08, 2016 | 29.76 | 30.70 | 29.59 | 30.46 | 1,043,540 | +0.87(+2.94%) |
Jul 07, 2016 | 29.56 | 30.23 | 29.32 | 29.59 | 1,688,592 | +0.21(+0.73%) |
Jul 06, 2016 | 28.79 | 29.45 | 28.48 | 29.38 | 1,725,461 | +0.31(+1.06%) |
Jul 05, 2016 | 28.92 | 29.33 | 28.30 | 29.07 | 1,160,671 | -0.49(-1.67%) |
Jul 01, 2016 | 29.11 | 29.56 | 29.56 | 29.56 | 2,349,781 | +0.01(+0.03%) |
Jun 30, 2016 | 29.33 | 29.74 | 28.85 | 29.56 | 1,359,162 | -0.03(-0.12%) |
Jun 29, 2016 | 29.40 | 30.17 | 29.27 | 29.59 | 2,832,651 | +0.04(+0.14%) |
Jun 28, 2016 | 28.44 | 29.69 | 28.44 | 29.55 | 1,804,783 | +1.90(+6.88%) |
Jun 27, 2016 | 28.21 | 28.66 | 27.22 | 27.64 | 3,446,777 | -1.42(-4.87%) |
Jun 24, 2016 | 28.31 | 29.94 | 28.29 | 29.06 | 1,859,978 | -0.74(-2.49%) |
Jun 23, 2016 | 28.96 | 29.98 | 28.68 | 29.80 | 1,707,129 | +1.46(+5.15%) |
Jun 22, 2016 | 28.53 | 28.92 | 27.85 | 28.34 | 2,300,081 | -0.07(-0.24%) |
Jun 21, 2016 | 28.56 | 29.44 | 28.13 | 28.41 | 5,114,596 | -0.47(-1.62%) |
Jun 20, 2016 | 28.34 | 29.42 | 27.61 | 28.88 | 3,406,622 | +1.12(+4.03%) |
Jun 17, 2016 | 28.45 | 28.58 | 27.47 | 27.76 | 4,709,983 | -0.44(-1.54%) |
Jun 16, 2016 | 27.99 | 28.61 | 27.64 | 28.20 | 1,654,124 | -0.11(-0.39%) |
Jun 15, 2016 | 27.41 | 28.74 | 26.77 | 28.31 | 2,828,011 | +0.67(+2.41%) |
Jun 14, 2016 | 27.64 | 27.82 | 26.25 | 27.64 | 2,461,377 | -0.13(-0.46%) |
Jun 13, 2016 | 27.72 | 28.11 | 27.34 | 27.77 | 2,422,957 | -0.49(-1.75%) |
Jun 10, 2016 | 28.70 | 29.14 | 28.02 | 28.27 | 1,643,623 | -0.99(-3.38%) |
Jun 09, 2016 | 28.58 | 29.44 | 28.52 | 29.26 | 1,115,305 | +0.10(+0.35%) |
Jun 08, 2016 | 29.82 | 29.85 | 28.72 | 29.15 | 1,854,052 | -0.65(-2.18%) |
Jun 07, 2016 | 29.90 | 30.06 | 29.47 | 29.80 | 1,794,137 | +0.05(+0.17%) |
Jun 06, 2016 | 28.93 | 29.86 | 28.58 | 29.75 | 2,924,462 | +1.00(+3.47%) |
Jun 03, 2016 | 28.26 | 28.88 | 28.03 | 28.75 | 1,071,069 | +0.60(+2.12%) |
Jun 02, 2016 | 27.34 | 28.44 | 27.30 | 28.16 | 3,056,222 | +0.42(+1.51%) |
Jun 01, 2016 | 26.97 | 28.21 | 26.83 | 27.74 | 2,282,998 | +0.50(+1.85%) |
May 31, 2016 | 27.18 | 27.83 | 26.96 | 27.23 | 2,964,666 | -0.06(-0.22%) |
May 27, 2016 | 26.86 | 27.29 | 27.29 | 27.29 | 1,547,768 | +0.16(+0.60%) |
May 26, 2016 | 27.12 | 27.72 | 26.83 | 27.13 | 1,945,370 | +0.11(+0.41%) |
May 25, 2016 | 26.24 | 27.26 | 26.06 | 27.02 | 2,451,892 | +0.75(+2.86%) |
May 24, 2016 | 27.05 | 27.11 | 26.01 | 26.27 | 1,577,328 | -0.54(-2.00%) |
May 23, 2016 | 26.64 | 27.08 | 26.12 | 26.81 | 999,369 | -0.15(-0.54%) |
May 20, 2016 | 27.05 | 27.14 | 26.35 | 26.95 | 1,987,007 | +0.17(+0.64%) |
May 19, 2016 | 26.41 | 26.98 | 26.16 | 26.78 | 1,844,585 | +0.01(+0.03%) |
May 18, 2016 | 27.30 | 27.41 | 26.39 | 26.77 | 4,860,402 | -0.44(-1.63%) |
May 17, 2016 | 27.50 | 27.83 | 26.84 | 27.22 | 3,270,956 | -0.34(-1.24%) |
May 16, 2016 | 26.45 | 27.58 | 26.17 | 27.56 | 5,203,722 | +1.80(+6.99%) |
May 13, 2016 | 24.80 | 26.10 | 24.68 | 25.76 | 3,798,655 | +0.89(+3.57%) |
May 12, 2016 | 23.95 | 24.94 | 23.78 | 24.87 | 2,693,025 | +1.52(+6.50%) |
May 11, 2016 | 23.03 | 23.69 | 22.56 | 23.35 | 2,248,635 | +0.38(+1.67%) |
May 10, 2016 | 23.49 | 24.10 | 22.88 | 22.97 | 2,824,448 | -0.23(-0.99%) |
May 09, 2016 | 23.81 | 23.87 | 22.29 | 23.20 | 2,802,434 | -0.62(-2.61%) |
May 06, 2016 | 25.12 | 25.35 | 23.79 | 23.82 | 3,344,929 | -1.09(-4.38%) |
May 05, 2016 | 24.27 | 25.58 | 24.27 | 24.91 | 2,818,625 | +0.97(+4.06%) |
May 04, 2016 | 23.21 | 23.97 | 22.82 | 23.94 | 2,347,317 | +0.36(+1.52%) |
May 03, 2016 | 25.05 | 25.29 | 22.92 | 23.58 | 4,390,115 | -1.82(-7.17%) |