Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.97 | 28.08 | 27.83 | 28.04 | 22,592,900 | +0.07(+0.26%) |
Jul 28, 2016 | 28.01 | 28.01 | 27.76 | 27.97 | 26,938,838 | -0.05(-0.17%) |
Jul 27, 2016 | 28.15 | 28.38 | 27.85 | 28.01 | 29,343,922 | -0.21(-0.74%) |
Jul 26, 2016 | 27.95 | 28.34 | 27.91 | 28.22 | 36,857,156 | +0.32(+1.15%) |
Jul 25, 2016 | 27.84 | 27.95 | 27.84 | 27.90 | 25,210,694 | +0.02(+0.09%) |
Jul 22, 2016 | 27.65 | 27.91 | 27.55 | 27.88 | 41,071,836 | +0.31(+1.14%) |
Jul 21, 2016 | 27.61 | 27.74 | 27.23 | 27.56 | 79,208,232 | -1.14(-3.98%) |
Jul 20, 2016 | 28.39 | 28.90 | 28.20 | 28.71 | 53,358,336 | +0.43(+1.54%) |
Jul 19, 2016 | 28.06 | 28.28 | 28.03 | 28.27 | 25,354,266 | +0.08(+0.29%) |
Jul 18, 2016 | 28.29 | 28.31 | 28.11 | 28.19 | 24,054,820 | -0.02(-0.06%) |
Jul 15, 2016 | 28.36 | 28.38 | 28.07 | 28.21 | 29,419,570 | -0.10(-0.37%) |
Jul 14, 2016 | 28.25 | 28.39 | 28.12 | 28.31 | 31,451,570 | +0.15(+0.54%) |
Jul 13, 2016 | 28.18 | 28.35 | 28.05 | 28.16 | 36,205,992 | +0.06(+0.20%) |
Jul 12, 2016 | 27.76 | 28.13 | 27.73 | 28.10 | 34,885,488 | +0.45(+1.63%) |
Jul 11, 2016 | 27.38 | 27.75 | 27.38 | 27.65 | 29,615,536 | +0.31(+1.12%) |
Jul 08, 2016 | 27.06 | 27.35 | 26.70 | 27.35 | 29,021,722 | +0.64(+2.41%) |
Jul 07, 2016 | 26.51 | 26.98 | 26.51 | 26.70 | 32,475,048 | +0.42(+1.59%) |
Jul 05, 2016 | 26.14 | 26.32 | 26.10 | 26.28 | 25,002,540 | -0.06(-0.21%) |
Jul 01, 2016 | 26.25 | 26.34 | 26.34 | 26.34 | 21,241,850 | -0.04(-0.15%) |
Jun 30, 2016 | 25.74 | 26.45 | 25.71 | 26.38 | 42,929,136 | +0.70(+2.72%) |
Jun 29, 2016 | 25.21 | 25.72 | 25.18 | 25.68 | 28,311,502 | +0.60(+2.37%) |
Jun 28, 2016 | 24.91 | 25.09 | 24.78 | 25.09 | 29,457,810 | +0.38(+1.53%) |
Jun 27, 2016 | 25.26 | 25.26 | 24.48 | 24.71 | 44,081,144 | -0.67(-2.63%) |
Jun 24, 2016 | 25.58 | 25.99 | 25.25 | 25.38 | 47,363,908 | -1.16(-4.37%) |
Jun 23, 2016 | 26.20 | 26.54 | 26.14 | 26.53 | 27,410,234 | +0.56(+2.17%) |
Jun 22, 2016 | 25.98 | 26.24 | 25.94 | 25.97 | 22,758,292 | -0.02(-0.09%) |
Jun 21, 2016 | 25.95 | 26.04 | 25.81 | 25.99 | 19,241,886 | +0.12(+0.47%) |
Jun 20, 2016 | 25.79 | 26.09 | 25.75 | 25.87 | 27,305,562 | +0.33(+1.29%) |
Jun 17, 2016 | 25.52 | 25.58 | 25.31 | 25.54 | 33,629,500 | +0.06(+0.22%) |
Jun 16, 2016 | 25.29 | 25.55 | 25.11 | 25.49 | 23,061,160 | +0.06(+0.25%) |
Jun 15, 2016 | 25.94 | 25.95 | 25.41 | 25.42 | 29,568,542 | -0.43(-1.65%) |
Jun 14, 2016 | 25.75 | 25.93 | 25.57 | 25.85 | 23,317,814 | -0.02(-0.09%) |
Jun 13, 2016 | 25.78 | 26.14 | 25.77 | 25.87 | 28,602,672 | +0.10(+0.41%) |
Jun 10, 2016 | 25.50 | 25.93 | 25.46 | 25.77 | 44,448,056 | +0.08(+0.31%) |
Jun 09, 2016 | 25.48 | 25.74 | 25.48 | 25.69 | 14,020,562 | +0.04(+0.16%) |
Jun 08, 2016 | 25.58 | 25.74 | 25.57 | 25.65 | 15,829,855 | +0.01(+0.03%) |
Jun 07, 2016 | 25.54 | 25.75 | 25.50 | 25.64 | 24,043,418 | +0.16(+0.63%) |
Jun 06, 2016 | 25.45 | 25.59 | 25.40 | 25.48 | 18,822,538 | +0.05(+0.19%) |
Jun 03, 2016 | 25.53 | 25.53 | 25.25 | 25.43 | 19,616,738 | -0.11(-0.44%) |
Jun 02, 2016 | 25.38 | 25.54 | 25.29 | 25.54 | 17,580,268 | +0.08(+0.32%) |
Jun 01, 2016 | 25.43 | 25.51 | 25.31 | 25.46 | 22,073,556 | +0.06(+0.22%) |
May 31, 2016 | 25.34 | 25.46 | 25.18 | 25.41 | 28,646,170 | +0.02(+0.06%) |
May 27, 2016 | 25.42 | 25.39 | 25.39 | 25.39 | 16,587,681 | +0.06(+0.25%) |
May 26, 2016 | 25.33 | 25.44 | 25.25 | 25.33 | 15,780,721 | +0.08(+0.32%) |
May 25, 2016 | 25.09 | 25.39 | 25.05 | 25.25 | 22,904,256 | +0.27(+1.06%) |
May 24, 2016 | 24.53 | 25.03 | 24.49 | 24.98 | 29,459,310 | +0.67(+2.75%) |
May 23, 2016 | 24.31 | 24.52 | 24.23 | 24.31 | 25,963,164 | +0.06(+0.27%) |
May 20, 2016 | 23.91 | 24.43 | 23.89 | 24.25 | 28,319,714 | +0.42(+1.75%) |
May 19, 2016 | 23.94 | 24.07 | 23.73 | 23.83 | 27,031,146 | -0.29(-1.20%) |
May 18, 2016 | 24.15 | 24.33 | 23.95 | 24.12 | 27,926,456 | +0.01(+0.03%) |
May 17, 2016 | 24.59 | 24.59 | 24.02 | 24.11 | 31,965,928 | -0.33(-1.35%) |
May 16, 2016 | 24.05 | 24.58 | 24.03 | 24.44 | 27,137,080 | +0.39(+1.60%) |
May 13, 2016 | 24.02 | 24.29 | 24.00 | 24.06 | 24,866,156 | +0.12(+0.50%) |
May 12, 2016 | 24.22 | 24.32 | 23.78 | 23.94 | 25,894,146 | -0.24(-1.00%) |
May 11, 2016 | 24.26 | 24.33 | 24.11 | 24.18 | 19,587,220 | -0.06(-0.27%) |
May 10, 2016 | 24.13 | 24.27 | 23.98 | 24.24 | 21,153,798 | +0.27(+1.14%) |
May 09, 2016 | 24.19 | 24.27 | 23.94 | 23.97 | 20,992,656 | -0.19(-0.80%) |
May 06, 2016 | 23.82 | 24.22 | 23.74 | 24.16 | 24,409,366 | +0.11(+0.47%) |
May 05, 2016 | 24.02 | 24.14 | 23.93 | 24.05 | 29,085,626 | +0.04(+0.17%) |
May 04, 2016 | 24.27 | 24.30 | 23.89 | 24.01 | 28,943,280 | -0.20(-0.83%) |
May 03, 2016 | 24.25 | 24.37 | 23.99 | 24.21 | 33,994,660 | -0.20(-0.82%) |