Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.64 | 31.77 | 31.40 | 31.55 | 4,254,265 | -0.08(-0.24%) |
Jul 28, 2016 | 31.82 | 31.82 | 31.45 | 31.63 | 5,331,188 | +0.04(+0.13%) |
Jul 27, 2016 | 31.43 | 31.67 | 31.33 | 31.59 | 8,577,738 | +0.67(+2.17%) |
Jul 26, 2016 | 31.03 | 31.09 | 30.74 | 30.92 | 4,788,729 | +0.08(+0.27%) |
Jul 25, 2016 | 30.75 | 30.84 | 30.56 | 30.83 | 2,939,031 | +0.11(+0.36%) |
Jul 22, 2016 | 30.71 | 30.79 | 30.64 | 30.72 | 3,264,404 | +0.20(+0.64%) |
Jul 21, 2016 | 30.70 | 30.79 | 30.50 | 30.52 | 4,419,750 | -0.35(-1.13%) |
Jul 20, 2016 | 30.92 | 31.01 | 30.83 | 30.87 | 3,164,902 | +0.27(+0.89%) |
Jul 19, 2016 | 30.72 | 30.82 | 30.56 | 30.60 | 3,541,447 | -0.36(-1.18%) |
Jul 18, 2016 | 30.79 | 31.02 | 30.78 | 30.96 | 4,789,165 | +0.22(+0.71%) |
Jul 15, 2016 | 30.86 | 30.94 | 30.67 | 30.75 | 4,201,931 | +0.04(+0.11%) |
Jul 14, 2016 | 30.89 | 30.90 | 30.57 | 30.71 | 5,758,914 | +0.08(+0.27%) |
Jul 13, 2016 | 30.77 | 30.92 | 30.53 | 30.63 | 5,059,046 | +0.02(+0.07%) |
Jul 12, 2016 | 30.59 | 30.71 | 30.45 | 30.61 | 7,110,899 | +0.14(+0.46%) |
Jul 11, 2016 | 30.50 | 30.65 | 30.38 | 30.47 | 4,242,815 | +0.10(+0.32%) |
Jul 08, 2016 | 30.21 | 30.52 | 30.34 | 30.37 | 3,103,858 | +0.03(+0.09%) |
Jul 07, 2016 | 30.65 | 30.66 | 30.25 | 30.34 | 4,946,832 | -0.22(-0.71%) |
Jul 06, 2016 | 30.16 | 30.59 | 30.10 | 30.56 | 4,591,760 | +0.11(+0.34%) |
Jul 05, 2016 | 30.37 | 30.61 | 30.35 | 30.45 | 6,023,446 | +0.23(+0.76%) |
Jul 01, 2016 | 29.96 | 30.22 | 30.22 | 30.22 | 4,544,903 | -0.12(-0.39%) |
Jun 30, 2016 | 29.77 | 30.33 | 29.72 | 30.34 | 6,653,109 | +0.62(+2.07%) |
Jun 29, 2016 | 29.68 | 29.87 | 29.42 | 29.73 | 7,152,613 | +0.79(+2.73%) |
Jun 28, 2016 | 28.63 | 29.00 | 28.58 | 28.93 | 5,925,752 | +0.83(+2.96%) |
Jun 27, 2016 | 28.16 | 28.33 | 27.77 | 28.10 | 9,738,036 | -0.46(-1.62%) |
Jun 24, 2016 | 28.36 | 29.24 | 28.34 | 28.56 | 13,637,123 | -1.23(-4.14%) |
Jun 23, 2016 | 29.80 | 29.82 | 29.39 | 29.80 | 4,655,199 | +0.56(+1.92%) |
Jun 22, 2016 | 29.19 | 29.61 | 29.19 | 29.24 | 4,783,148 | +0.08(+0.26%) |
Jun 21, 2016 | 29.25 | 29.39 | 29.08 | 29.16 | 5,773,099 | +0.11(+0.39%) |
Jun 20, 2016 | 29.59 | 29.60 | 29.00 | 29.05 | 8,236,265 | +0.81(+2.88%) |
Jun 17, 2016 | 28.41 | 28.42 | 28.05 | 28.23 | 5,731,110 | -0.17(-0.59%) |
Jun 16, 2016 | 27.81 | 28.44 | 27.74 | 28.40 | 7,371,752 | +0.37(+1.32%) |
Jun 15, 2016 | 28.36 | 28.47 | 28.00 | 28.03 | 6,435,683 | -0.01(-0.02%) |
Jun 14, 2016 | 28.16 | 28.28 | 27.84 | 28.04 | 7,484,933 | -0.55(-1.91%) |
Jun 13, 2016 | 28.56 | 28.86 | 28.56 | 28.58 | 6,101,340 | -0.07(-0.24%) |
Jun 10, 2016 | 28.72 | 28.83 | 28.54 | 28.65 | 9,536,236 | -0.79(-2.69%) |
Jun 09, 2016 | 29.31 | 29.56 | 29.29 | 29.45 | 4,239,027 | -0.32(-1.06%) |
Jun 08, 2016 | 29.78 | 29.86 | 29.66 | 29.76 | 3,655,284 | -0.13(-0.45%) |
Jun 07, 2016 | 29.96 | 30.05 | 29.89 | 29.89 | 3,620,882 | -0.11(-0.35%) |
Jun 06, 2016 | 30.05 | 30.20 | 29.90 | 30.00 | 3,783,865 | -0.03(-0.09%) |
Jun 03, 2016 | 29.98 | 30.07 | 29.66 | 30.03 | 4,359,444 | +0.34(+1.13%) |
Jun 02, 2016 | 29.40 | 29.70 | 29.36 | 29.69 | 3,988,800 | +0.18(+0.59%) |
Jun 01, 2016 | 29.66 | 29.59 | 29.41 | 29.52 | 4,052,754 | -0.15(-0.50%) |
May 31, 2016 | 29.88 | 29.92 | 29.58 | 29.66 | 3,806,620 | -0.27(-0.89%) |
May 27, 2016 | 29.91 | 29.93 | 29.93 | 29.93 | 2,919,519 | -0.24(-0.79%) |
May 26, 2016 | 30.10 | 30.24 | 30.08 | 30.17 | 2,647,889 | -0.02(-0.07%) |
May 25, 2016 | 30.18 | 30.26 | 30.02 | 30.19 | 3,781,864 | +0.29(+0.96%) |
May 24, 2016 | 29.81 | 29.96 | 29.78 | 29.90 | 3,745,645 | +0.49(+1.67%) |
May 23, 2016 | 29.45 | 29.54 | 29.35 | 29.41 | 2,332,828 | +0.00(+0.00%) |
May 20, 2016 | 29.37 | 29.53 | 29.35 | 29.41 | 3,625,642 | +0.13(+0.45%) |
May 19, 2016 | 29.47 | 29.49 | 29.00 | 29.28 | 4,085,047 | -0.43(-1.44%) |
May 18, 2016 | 29.68 | 29.86 | 29.51 | 29.70 | 3,129,422 | +0.25(+0.83%) |
May 17, 2016 | 29.68 | 29.72 | 29.39 | 29.46 | 2,893,437 | -0.19(-0.64%) |
May 16, 2016 | 29.21 | 29.68 | 29.19 | 29.65 | 4,454,145 | +0.31(+1.05%) |
May 13, 2016 | 29.27 | 29.52 | 29.26 | 29.34 | 2,926,564 | -0.11(-0.38%) |
May 12, 2016 | 29.94 | 29.96 | 29.38 | 29.45 | 4,150,193 | -0.12(-0.40%) |
May 11, 2016 | 29.56 | 29.82 | 29.54 | 29.57 | 4,988,754 | -0.20(-0.66%) |
May 10, 2016 | 29.55 | 29.78 | 29.44 | 29.77 | 8,013,608 | +0.33(+1.10%) |
May 09, 2016 | 29.26 | 29.53 | 29.24 | 29.44 | 4,197,030 | +0.29(+1.00%) |
May 06, 2016 | 29.14 | 29.22 | 28.93 | 29.15 | 3,825,320 | -0.20(-0.68%) |
May 05, 2016 | 29.21 | 29.44 | 29.16 | 29.35 | 4,895,737 | +0.05(+0.17%) |
May 04, 2016 | 29.24 | 29.37 | 29.18 | 29.30 | 4,857,080 | -0.55(-1.83%) |
May 03, 2016 | 29.95 | 30.07 | 29.75 | 29.85 | 6,287,387 | -0.10(-0.35%) |