Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.38 | 31.70 | 30.75 | 31.60 | 4,674,494 | +0.24(+0.75%) |
Jul 28, 2016 | 31.56 | 31.63 | 31.00 | 31.36 | 5,034,089 | -0.29(-0.93%) |
Jul 27, 2016 | 31.46 | 31.93 | 31.27 | 31.66 | 6,744,690 | +0.39(+1.23%) |
Jul 26, 2016 | 30.11 | 31.36 | 30.08 | 31.27 | 9,451,347 | +1.31(+4.38%) |
Jul 25, 2016 | 29.39 | 29.96 | 29.29 | 29.96 | 7,388,529 | +0.49(+1.65%) |
Jul 22, 2016 | 29.46 | 29.50 | 28.98 | 29.47 | 3,089,676 | +0.16(+0.53%) |
Jul 21, 2016 | 29.37 | 29.75 | 28.93 | 29.31 | 4,295,546 | -0.14(-0.47%) |
Jul 20, 2016 | 28.84 | 29.61 | 28.80 | 29.45 | 5,363,533 | +0.71(+2.46%) |
Jul 19, 2016 | 28.56 | 29.20 | 28.51 | 28.75 | 4,436,278 | -0.48(-1.63%) |
Jul 18, 2016 | 28.81 | 29.32 | 28.63 | 29.22 | 4,520,735 | +0.39(+1.36%) |
Jul 15, 2016 | 29.15 | 29.16 | 28.77 | 28.83 | 3,794,426 | -0.14(-0.48%) |
Jul 14, 2016 | 29.27 | 29.47 | 28.97 | 28.97 | 3,388,738 | +0.09(+0.32%) |
Jul 13, 2016 | 29.18 | 29.19 | 28.75 | 28.88 | 3,122,940 | -0.13(-0.44%) |
Jul 12, 2016 | 28.70 | 29.07 | 28.43 | 29.01 | 4,800,663 | +0.61(+2.15%) |
Jul 11, 2016 | 27.95 | 28.47 | 27.94 | 28.40 | 3,806,919 | +0.47(+1.69%) |
Jul 08, 2016 | 27.56 | 28.02 | 27.19 | 27.93 | 6,435,123 | +0.73(+2.70%) |
Jul 07, 2016 | 27.22 | 27.43 | 26.89 | 27.19 | 4,238,338 | +0.14(+0.53%) |
Jul 05, 2016 | 27.68 | 27.68 | 26.77 | 27.05 | 3,061,449 | -0.73(-2.62%) |
Jul 01, 2016 | 27.80 | 27.78 | 27.78 | 27.78 | 3,276,793 | -0.02(-0.06%) |
Jun 30, 2016 | 27.30 | 27.79 | 27.00 | 27.79 | 5,728,305 | +0.66(+2.43%) |
Jun 29, 2016 | 26.97 | 27.32 | 26.80 | 27.13 | 4,375,380 | +0.43(+1.63%) |
Jun 28, 2016 | 26.25 | 26.70 | 26.11 | 26.70 | 6,498,087 | +0.51(+1.94%) |
Jun 27, 2016 | 27.29 | 27.48 | 25.81 | 26.19 | 12,037,081 | -1.66(-5.95%) |
Jun 24, 2016 | 28.37 | 28.86 | 27.76 | 27.85 | 18,025,300 | -2.35(-7.77%) |
Jun 23, 2016 | 29.76 | 30.20 | 29.57 | 30.19 | 2,947,807 | +0.81(+2.75%) |
Jun 22, 2016 | 29.26 | 29.61 | 29.16 | 29.38 | 3,087,669 | +0.14(+0.48%) |
Jun 21, 2016 | 29.19 | 29.29 | 28.90 | 29.24 | 3,673,593 | -0.19(-0.64%) |
Jun 20, 2016 | 29.53 | 29.89 | 29.43 | 29.43 | 3,001,928 | +0.30(+1.03%) |
Jun 17, 2016 | 29.09 | 29.50 | 28.98 | 29.13 | 6,499,401 | +0.09(+0.30%) |
Jun 16, 2016 | 28.66 | 29.14 | 28.35 | 29.05 | 2,961,904 | +0.18(+0.63%) |
Jun 15, 2016 | 29.01 | 29.25 | 28.82 | 28.86 | 3,358,402 | -0.13(-0.44%) |
Jun 14, 2016 | 29.09 | 29.16 | 28.72 | 28.99 | 3,593,475 | -0.24(-0.81%) |
Jun 13, 2016 | 29.36 | 29.68 | 29.14 | 29.23 | 3,041,659 | -0.18(-0.62%) |
Jun 10, 2016 | 29.66 | 29.81 | 29.14 | 29.41 | 3,254,835 | -0.61(-2.02%) |
Jun 09, 2016 | 30.26 | 30.26 | 29.88 | 30.02 | 1,869,117 | -0.47(-1.55%) |
Jun 08, 2016 | 30.23 | 30.78 | 30.18 | 30.49 | 3,182,533 | +0.39(+1.28%) |
Jun 07, 2016 | 29.91 | 30.38 | 29.91 | 30.10 | 3,713,519 | +0.22(+0.75%) |
Jun 06, 2016 | 29.47 | 29.96 | 29.39 | 29.88 | 3,736,189 | +0.46(+1.57%) |
Jun 03, 2016 | 29.68 | 29.81 | 29.21 | 29.42 | 5,597,525 | -0.72(-2.40%) |
Jun 02, 2016 | 29.79 | 30.14 | 29.70 | 30.14 | 2,870,407 | +0.31(+1.04%) |
Jun 01, 2016 | 29.75 | 29.90 | 29.40 | 29.83 | 3,054,498 | -0.04(-0.14%) |
May 31, 2016 | 29.76 | 30.09 | 29.61 | 29.87 | 3,454,692 | +0.06(+0.22%) |
May 27, 2016 | 29.79 | 29.81 | 29.81 | 29.81 | 1,935,616 | +0.09(+0.29%) |
May 26, 2016 | 29.70 | 29.92 | 29.60 | 29.72 | 3,229,792 | +0.00(+0.00%) |
May 25, 2016 | 29.25 | 29.83 | 29.20 | 29.72 | 3,853,801 | +0.70(+2.40%) |
May 24, 2016 | 28.69 | 29.14 | 28.64 | 29.02 | 3,286,386 | +0.53(+1.84%) |
May 23, 2016 | 28.64 | 28.75 | 28.40 | 28.50 | 2,586,206 | -0.11(-0.37%) |
May 20, 2016 | 28.68 | 28.92 | 28.54 | 28.61 | 4,283,592 | +0.03(+0.09%) |
May 19, 2016 | 29.34 | 29.43 | 28.39 | 28.58 | 8,419,204 | -1.01(-3.42%) |
May 18, 2016 | 30.05 | 30.21 | 29.43 | 29.59 | 4,015,186 | -0.63(-2.07%) |
May 17, 2016 | 30.38 | 30.73 | 30.12 | 30.22 | 2,436,112 | -0.24(-0.79%) |
May 16, 2016 | 29.99 | 30.58 | 29.99 | 30.46 | 3,678,855 | +0.53(+1.77%) |
May 13, 2016 | 30.31 | 30.61 | 29.84 | 29.93 | 2,472,801 | -0.49(-1.60%) |
May 12, 2016 | 30.56 | 30.87 | 30.18 | 30.42 | 3,172,631 | -0.01(-0.02%) |
May 11, 2016 | 30.73 | 30.89 | 30.40 | 30.42 | 3,596,545 | -0.36(-1.16%) |
May 10, 2016 | 30.27 | 30.81 | 30.02 | 30.78 | 4,120,136 | +0.95(+3.17%) |
May 09, 2016 | 30.71 | 30.72 | 29.77 | 29.84 | 4,560,371 | +0.16(+0.54%) |
May 06, 2016 | 29.48 | 29.78 | 29.25 | 29.67 | 4,949,174 | -0.04(-0.13%) |
May 05, 2016 | 29.91 | 29.93 | 29.56 | 29.71 | 3,609,768 | -0.15(-0.50%) |
May 04, 2016 | 30.67 | 30.67 | 29.64 | 29.86 | 6,343,051 | -1.05(-3.40%) |
May 03, 2016 | 31.04 | 31.11 | 30.70 | 30.91 | 3,848,625 | -0.43(-1.38%) |