Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.03 | 31.16 | 30.80 | 30.95 | 4,337,422 | -0.08(-0.24%) |
Jul 28, 2016 | 31.21 | 31.21 | 30.85 | 31.02 | 5,435,395 | +0.04(+0.13%) |
Jul 27, 2016 | 30.82 | 31.06 | 30.73 | 30.98 | 8,745,404 | +0.66(+2.17%) |
Jul 26, 2016 | 30.43 | 30.49 | 30.15 | 30.32 | 4,882,333 | +0.08(+0.27%) |
Jul 25, 2016 | 30.16 | 30.25 | 29.97 | 30.24 | 2,996,480 | +0.11(+0.36%) |
Jul 22, 2016 | 30.12 | 30.20 | 30.05 | 30.13 | 3,328,212 | +0.19(+0.64%) |
Jul 21, 2016 | 30.11 | 30.20 | 29.92 | 29.94 | 4,506,142 | -0.34(-1.13%) |
Jul 20, 2016 | 30.32 | 30.42 | 30.24 | 30.28 | 3,226,766 | +0.27(+0.89%) |
Jul 19, 2016 | 30.13 | 30.23 | 29.97 | 30.01 | 3,610,671 | -0.36(-1.18%) |
Jul 18, 2016 | 30.20 | 30.43 | 30.19 | 30.37 | 4,882,777 | +0.21(+0.71%) |
Jul 15, 2016 | 30.27 | 30.34 | 30.08 | 30.16 | 4,284,065 | +0.03(+0.11%) |
Jul 14, 2016 | 30.30 | 30.31 | 29.99 | 30.12 | 5,871,481 | +0.08(+0.27%) |
Jul 13, 2016 | 30.18 | 30.32 | 29.95 | 30.04 | 5,157,934 | +0.02(+0.07%) |
Jul 12, 2016 | 30.01 | 30.12 | 29.87 | 30.02 | 7,249,893 | +0.14(+0.46%) |
Jul 11, 2016 | 29.91 | 30.06 | 29.80 | 29.88 | 4,325,748 | +0.10(+0.32%) |
Jul 08, 2016 | 29.63 | 29.94 | 29.76 | 29.79 | 3,164,528 | +0.03(+0.09%) |
Jul 07, 2016 | 30.06 | 30.08 | 29.67 | 29.76 | 5,043,526 | -0.21(-0.71%) |
Jul 06, 2016 | 29.58 | 30.01 | 29.52 | 29.97 | 4,681,514 | +0.10(+0.34%) |
Jul 05, 2016 | 29.79 | 30.02 | 29.76 | 29.87 | 6,141,184 | +0.23(+0.76%) |
Jul 01, 2016 | 29.38 | 29.64 | 29.64 | 29.64 | 4,633,741 | -0.12(-0.39%) |
Jun 30, 2016 | 29.20 | 29.75 | 29.15 | 29.76 | 6,783,155 | +0.60(+2.07%) |
Jun 29, 2016 | 29.11 | 29.29 | 28.85 | 29.16 | 7,292,423 | +0.78(+2.73%) |
Jun 28, 2016 | 28.08 | 28.44 | 28.04 | 28.38 | 6,041,580 | +0.82(+2.96%) |
Jun 27, 2016 | 27.62 | 27.79 | 27.23 | 27.56 | 9,928,382 | -0.45(-1.62%) |
Jun 24, 2016 | 27.82 | 28.68 | 27.80 | 28.02 | 13,903,684 | -1.21(-4.14%) |
Jun 23, 2016 | 29.23 | 29.24 | 28.83 | 29.22 | 4,746,192 | +0.55(+1.92%) |
Jun 22, 2016 | 28.63 | 29.05 | 28.63 | 28.67 | 4,876,643 | +0.08(+0.26%) |
Jun 21, 2016 | 28.69 | 28.82 | 28.52 | 28.60 | 5,885,944 | +0.11(+0.39%) |
Jun 20, 2016 | 29.03 | 29.03 | 28.44 | 28.49 | 8,397,256 | +0.80(+2.88%) |
Jun 17, 2016 | 27.86 | 27.87 | 27.51 | 27.69 | 5,843,134 | -0.16(-0.59%) |
Jun 16, 2016 | 27.28 | 27.89 | 27.21 | 27.86 | 7,515,845 | +0.36(+1.32%) |
Jun 15, 2016 | 27.82 | 27.93 | 27.47 | 27.49 | 6,561,479 | -0.01(-0.03%) |
Jun 14, 2016 | 27.62 | 27.74 | 27.30 | 27.50 | 7,631,238 | -0.54(-1.91%) |
Jun 13, 2016 | 28.02 | 28.30 | 28.01 | 28.04 | 6,220,601 | -0.07(-0.24%) |
Jun 10, 2016 | 28.17 | 28.27 | 28.00 | 28.11 | 9,722,638 | -0.78(-2.69%) |
Jun 09, 2016 | 28.74 | 29.00 | 28.73 | 28.88 | 4,321,886 | -0.31(-1.06%) |
Jun 08, 2016 | 29.21 | 29.29 | 29.09 | 29.19 | 3,726,733 | -0.13(-0.44%) |
Jun 07, 2016 | 29.39 | 29.48 | 29.31 | 29.32 | 3,691,659 | -0.10(-0.35%) |
Jun 06, 2016 | 29.47 | 29.62 | 29.33 | 29.42 | 3,857,827 | -0.03(-0.09%) |
Jun 03, 2016 | 29.40 | 29.49 | 29.09 | 29.45 | 4,444,657 | +0.33(+1.13%) |
Jun 02, 2016 | 28.84 | 29.13 | 28.80 | 29.12 | 4,066,768 | +0.17(+0.59%) |
Jun 01, 2016 | 29.09 | 29.02 | 28.85 | 28.95 | 4,131,972 | -0.14(-0.50%) |
May 31, 2016 | 29.31 | 29.35 | 29.01 | 29.09 | 3,881,026 | -0.26(-0.89%) |
May 27, 2016 | 29.33 | 29.35 | 29.35 | 29.35 | 2,976,586 | -0.23(-0.79%) |
May 26, 2016 | 29.53 | 29.66 | 29.50 | 29.59 | 2,699,647 | -0.02(-0.07%) |
May 25, 2016 | 29.60 | 29.68 | 29.44 | 29.61 | 3,855,787 | +0.28(+0.96%) |
May 24, 2016 | 29.24 | 29.38 | 29.21 | 29.33 | 3,818,860 | +0.48(+1.67%) |
May 23, 2016 | 28.89 | 28.98 | 28.78 | 28.85 | 2,378,428 | +0.00(+0.00%) |
May 20, 2016 | 28.81 | 28.96 | 28.78 | 28.85 | 3,696,511 | +0.13(+0.45%) |
May 19, 2016 | 28.91 | 28.92 | 28.45 | 28.72 | 4,164,896 | -0.42(-1.44%) |
May 18, 2016 | 29.11 | 29.29 | 28.94 | 29.13 | 3,190,592 | +0.24(+0.83%) |
May 17, 2016 | 29.11 | 29.15 | 28.83 | 28.89 | 2,949,994 | -0.19(-0.64%) |
May 16, 2016 | 28.65 | 29.11 | 28.63 | 29.08 | 4,541,208 | +0.30(+1.05%) |
May 13, 2016 | 28.71 | 28.95 | 28.70 | 28.78 | 2,983,769 | -0.11(-0.38%) |
May 12, 2016 | 29.37 | 29.38 | 28.82 | 28.89 | 4,231,315 | -0.12(-0.40%) |
May 11, 2016 | 29.00 | 29.24 | 28.98 | 29.00 | 5,086,268 | -0.16(-0.53%) |
May 10, 2016 | 28.94 | 29.17 | 28.83 | 29.16 | 8,180,596 | +0.32(+1.10%) |
May 09, 2016 | 28.66 | 28.93 | 28.64 | 28.84 | 4,284,488 | +0.28(+1.00%) |
May 06, 2016 | 28.54 | 28.63 | 28.34 | 28.56 | 3,905,033 | -0.20(-0.68%) |
May 05, 2016 | 28.61 | 28.83 | 28.57 | 28.75 | 4,997,755 | +0.05(+0.17%) |
May 04, 2016 | 28.64 | 28.77 | 28.58 | 28.71 | 4,958,293 | -0.54(-1.83%) |
May 03, 2016 | 29.34 | 29.46 | 29.15 | 29.24 | 6,418,404 | -0.10(-0.35%) |