Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.49 | 28.52 | 28.15 | 28.23 | 23,650,644 | -0.26(-0.90%) |
Jul 28, 2016 | 28.43 | 28.69 | 28.40 | 28.48 | 21,069,894 | -0.03(-0.09%) |
Jul 27, 2016 | 28.63 | 28.68 | 27.92 | 28.51 | 28,236,844 | +0.31(+1.10%) |
Jul 26, 2016 | 28.25 | 28.32 | 27.98 | 28.20 | 20,227,280 | -0.12(-0.43%) |
Jul 25, 2016 | 28.36 | 28.42 | 28.24 | 28.32 | 14,361,046 | +0.00(+0.01%) |
Jul 22, 2016 | 28.33 | 28.44 | 28.14 | 28.32 | 18,317,664 | +0.18(+0.66%) |
Jul 21, 2016 | 28.11 | 28.27 | 27.96 | 28.13 | 17,860,132 | -0.04(-0.15%) |
Jul 20, 2016 | 28.13 | 28.21 | 27.80 | 28.17 | 14,157,295 | +0.01(+0.04%) |
Jul 19, 2016 | 27.98 | 28.22 | 27.91 | 28.16 | 18,726,686 | +0.10(+0.34%) |
Jul 18, 2016 | 28.03 | 28.20 | 27.99 | 28.06 | 12,075,784 | -0.01(-0.03%) |
Jul 15, 2016 | 28.36 | 28.39 | 27.99 | 28.07 | 17,362,048 | -0.06(-0.21%) |
Jul 14, 2016 | 28.23 | 28.28 | 28.08 | 28.13 | 17,798,344 | +0.08(+0.28%) |
Jul 13, 2016 | 28.20 | 28.28 | 28.00 | 28.05 | 20,299,226 | -0.13(-0.48%) |
Jul 12, 2016 | 28.41 | 28.52 | 28.13 | 28.19 | 23,154,820 | -0.11(-0.39%) |
Jul 11, 2016 | 28.34 | 28.41 | 28.09 | 28.30 | 17,994,440 | +0.13(+0.45%) |
Jul 08, 2016 | 27.96 | 28.20 | 27.81 | 28.17 | 33,255,930 | +0.36(+1.28%) |
Jul 07, 2016 | 27.20 | 27.88 | 27.18 | 27.81 | 36,664,692 | +0.52(+1.92%) |
Jul 05, 2016 | 27.17 | 27.40 | 27.10 | 27.29 | 21,851,996 | -0.11(-0.41%) |
Jul 01, 2016 | 27.25 | 27.40 | 27.40 | 27.40 | 20,954,480 | +0.10(+0.35%) |
Jun 30, 2016 | 26.91 | 27.40 | 26.81 | 27.31 | 35,024,232 | +0.52(+1.96%) |
Jun 29, 2016 | 26.67 | 26.87 | 26.46 | 26.78 | 24,622,034 | +0.36(+1.38%) |
Jun 28, 2016 | 26.41 | 26.45 | 26.06 | 26.42 | 25,641,530 | +0.26(+0.98%) |
Jun 27, 2016 | 25.56 | 26.27 | 25.54 | 26.16 | 37,845,524 | +0.34(+1.31%) |
Jun 24, 2016 | 25.48 | 26.22 | 25.41 | 25.82 | 42,668,496 | -0.54(-2.07%) |
Jun 23, 2016 | 26.53 | 26.58 | 26.23 | 26.37 | 17,060,158 | +0.13(+0.49%) |
Jun 22, 2016 | 26.20 | 26.46 | 26.06 | 26.24 | 13,830,901 | +0.04(+0.16%) |
Jun 21, 2016 | 26.17 | 26.30 | 25.99 | 26.20 | 21,211,690 | +0.03(+0.13%) |
Jun 20, 2016 | 26.36 | 26.57 | 26.14 | 26.16 | 18,616,698 | +0.04(+0.14%) |
Jun 17, 2016 | 26.46 | 26.46 | 26.03 | 26.12 | 28,560,040 | -0.31(-1.16%) |
Jun 16, 2016 | 26.05 | 26.49 | 25.91 | 26.43 | 18,001,924 | +0.31(+1.20%) |
Jun 15, 2016 | 26.16 | 26.43 | 26.07 | 26.12 | 19,512,994 | -0.12(-0.46%) |
Jun 14, 2016 | 25.97 | 26.27 | 25.94 | 26.24 | 17,831,078 | +0.10(+0.40%) |
Jun 13, 2016 | 26.28 | 26.44 | 26.06 | 26.13 | 18,326,826 | -0.17(-0.65%) |
Jun 10, 2016 | 26.05 | 26.38 | 26.02 | 26.30 | 18,779,644 | -0.05(-0.21%) |
Jun 09, 2016 | 26.33 | 26.44 | 26.19 | 26.36 | 13,408,853 | -0.12(-0.46%) |
Jun 08, 2016 | 26.51 | 26.61 | 26.41 | 26.48 | 15,977,754 | -0.01(-0.05%) |
Jun 07, 2016 | 26.54 | 26.67 | 26.48 | 26.49 | 15,301,084 | -0.06(-0.24%) |
Jun 06, 2016 | 26.69 | 26.76 | 26.48 | 26.56 | 14,220,731 | -0.07(-0.25%) |
Jun 03, 2016 | 26.67 | 26.72 | 26.39 | 26.62 | 14,220,809 | -0.04(-0.16%) |
Jun 02, 2016 | 26.67 | 26.73 | 26.55 | 26.67 | 15,348,159 | -0.03(-0.11%) |
Jun 01, 2016 | 26.57 | 26.74 | 26.41 | 26.69 | 18,380,324 | +0.18(+0.68%) |
May 31, 2016 | 26.31 | 26.55 | 26.18 | 26.51 | 28,461,004 | +0.18(+0.67%) |
May 27, 2016 | 26.23 | 26.34 | 26.34 | 26.34 | 19,290,112 | +0.25(+0.95%) |
May 26, 2016 | 26.20 | 26.33 | 26.01 | 26.09 | 17,410,880 | -0.13(-0.50%) |
May 25, 2016 | 26.22 | 26.46 | 25.84 | 26.22 | 21,491,716 | +0.07(+0.26%) |
May 24, 2016 | 26.00 | 26.18 | 25.84 | 26.15 | 23,793,432 | +0.26(+1.02%) |
May 23, 2016 | 25.74 | 26.17 | 25.73 | 25.89 | 28,147,074 | +0.02(+0.08%) |
May 20, 2016 | 25.18 | 25.92 | 25.18 | 25.87 | 26,564,934 | +0.63(+2.51%) |
May 19, 2016 | 25.13 | 25.38 | 24.97 | 25.24 | 21,405,890 | -0.05(-0.22%) |
May 18, 2016 | 25.35 | 25.48 | 25.07 | 25.29 | 31,727,710 | -0.02(-0.08%) |
May 17, 2016 | 25.85 | 25.87 | 25.27 | 25.31 | 38,072,060 | -0.66(-2.53%) |
May 16, 2016 | 25.75 | 26.19 | 25.74 | 25.97 | 20,921,538 | +0.07(+0.26%) |
May 13, 2016 | 25.98 | 26.19 | 25.82 | 25.90 | 19,754,372 | -0.18(-0.67%) |
May 12, 2016 | 26.12 | 26.25 | 25.89 | 26.08 | 19,904,832 | +0.08(+0.31%) |
May 11, 2016 | 26.17 | 26.29 | 25.92 | 26.00 | 19,470,354 | -0.24(-0.91%) |
May 10, 2016 | 25.73 | 26.27 | 25.71 | 26.24 | 25,779,216 | +0.51(+1.99%) |
May 09, 2016 | 25.79 | 25.92 | 25.63 | 25.73 | 15,347,760 | +0.00(+0.00%) |
May 06, 2016 | 25.50 | 25.74 | 25.39 | 25.73 | 18,573,936 | +0.15(+0.61%) |
May 05, 2016 | 25.57 | 25.74 | 25.36 | 25.57 | 19,907,964 | +0.07(+0.26%) |
May 04, 2016 | 25.38 | 25.80 | 25.34 | 25.50 | 26,634,756 | -0.03(-0.10%) |
May 03, 2016 | 25.51 | 25.88 | 25.40 | 25.53 | 26,951,926 | -0.12(-0.46%) |