Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.17 | 28.27 | 27.69 | 27.75 | 1,895,408 | -0.49(-1.72%) |
Jul 28, 2016 | 28.46 | 28.49 | 28.05 | 28.23 | 2,267,173 | +0.12(+0.42%) |
Jul 27, 2016 | 28.56 | 28.63 | 28.11 | 28.12 | 2,561,165 | -0.71(-2.45%) |
Jul 26, 2016 | 28.57 | 29.00 | 28.56 | 28.82 | 1,643,294 | -0.07(-0.25%) |
Jul 25, 2016 | 28.82 | 28.95 | 28.67 | 28.89 | 1,726,727 | +0.06(+0.22%) |
Jul 22, 2016 | 29.23 | 29.25 | 28.67 | 28.83 | 2,328,812 | -0.16(-0.54%) |
Jul 21, 2016 | 29.58 | 29.62 | 28.92 | 28.99 | 2,643,708 | -0.10(-0.35%) |
Jul 20, 2016 | 29.09 | 29.23 | 28.99 | 29.09 | 1,539,044 | +0.36(+1.25%) |
Jul 19, 2016 | 28.82 | 29.03 | 28.65 | 28.73 | 2,047,616 | -0.37(-1.26%) |
Jul 18, 2016 | 28.76 | 29.31 | 28.68 | 29.10 | 2,410,094 | +0.09(+0.32%) |
Jul 15, 2016 | 28.85 | 29.15 | 28.77 | 29.01 | 3,262,606 | +0.44(+1.54%) |
Jul 14, 2016 | 28.67 | 28.75 | 28.46 | 28.56 | 2,884,327 | +0.77(+2.77%) |
Jul 13, 2016 | 27.90 | 28.05 | 27.72 | 27.79 | 3,869,084 | -0.59(-2.07%) |
Jul 12, 2016 | 28.25 | 28.54 | 28.07 | 28.38 | 5,383,965 | +0.90(+3.27%) |
Jul 11, 2016 | 27.23 | 27.53 | 27.09 | 27.48 | 3,428,948 | +0.44(+1.63%) |
Jul 08, 2016 | 27.27 | 27.50 | 27.01 | 27.04 | 7,038,296 | -0.41(-1.50%) |
Jul 07, 2016 | 27.59 | 27.74 | 27.20 | 27.45 | 4,297,273 | -0.03(-0.10%) |
Jul 06, 2016 | 27.34 | 27.67 | 27.27 | 27.48 | 4,656,839 | -0.06(-0.23%) |
Jul 05, 2016 | 27.76 | 27.79 | 27.30 | 27.55 | 4,179,940 | -0.69(-2.44%) |
Jul 01, 2016 | 28.24 | 28.23 | 28.23 | 28.23 | 9,425,040 | -0.83(-2.87%) |
Jun 30, 2016 | 29.11 | 29.39 | 28.63 | 29.07 | 5,278,445 | -0.19(-0.66%) |
Jun 29, 2016 | 28.72 | 29.30 | 28.56 | 29.26 | 4,085,299 | +0.38(+1.30%) |
Jun 28, 2016 | 28.87 | 29.09 | 28.68 | 28.89 | 4,834,190 | -0.07(-0.25%) |
Jun 27, 2016 | 29.28 | 29.32 | 28.78 | 28.96 | 5,055,044 | -1.56(-5.11%) |
Jun 24, 2016 | 30.15 | 30.71 | 30.10 | 30.52 | 5,405,486 | -1.60(-4.97%) |
Jun 23, 2016 | 32.06 | 32.24 | 31.70 | 32.11 | 2,323,264 | +0.61(+1.95%) |
Jun 22, 2016 | 31.62 | 31.72 | 31.37 | 31.50 | 2,668,208 | -0.06(-0.17%) |
Jun 21, 2016 | 31.25 | 31.63 | 31.12 | 31.56 | 2,502,112 | +0.23(+0.73%) |
Jun 20, 2016 | 31.31 | 31.37 | 31.12 | 31.33 | 2,568,960 | +0.64(+2.09%) |
Jun 17, 2016 | 30.39 | 30.84 | 30.39 | 30.68 | 2,785,917 | +0.42(+1.39%) |
Jun 16, 2016 | 30.18 | 30.40 | 29.80 | 30.26 | 2,851,396 | -0.30(-0.99%) |
Jun 15, 2016 | 30.72 | 30.78 | 30.40 | 30.56 | 2,201,860 | -0.24(-0.77%) |
Jun 14, 2016 | 30.42 | 30.87 | 30.38 | 30.80 | 3,724,744 | +0.00(+0.00%) |
Jun 13, 2016 | 30.94 | 31.07 | 30.78 | 30.80 | 1,636,330 | -0.26(-0.83%) |
Jun 10, 2016 | 31.00 | 31.26 | 30.78 | 31.06 | 3,584,145 | -0.28(-0.91%) |
Jun 09, 2016 | 31.25 | 31.45 | 31.16 | 31.34 | 1,784,951 | -0.43(-1.36%) |
Jun 08, 2016 | 31.95 | 32.02 | 31.68 | 31.78 | 1,530,896 | -0.31(-0.97%) |
Jun 07, 2016 | 32.08 | 32.12 | 31.93 | 32.09 | 1,216,199 | -0.22(-0.68%) |
Jun 06, 2016 | 31.99 | 32.33 | 31.98 | 32.31 | 1,637,022 | +0.49(+1.53%) |
Jun 03, 2016 | 31.95 | 32.11 | 31.80 | 31.82 | 2,959,330 | -0.94(-2.88%) |
Jun 02, 2016 | 33.00 | 33.00 | 32.59 | 32.77 | 2,474,564 | -0.48(-1.43%) |
Jun 01, 2016 | 33.09 | 33.37 | 32.78 | 33.24 | 1,462,424 | -0.23(-0.69%) |
May 31, 2016 | 34.03 | 34.09 | 33.32 | 33.47 | 1,731,962 | -0.13(-0.38%) |
May 27, 2016 | 33.47 | 33.60 | 33.60 | 33.60 | 637,740 | +0.02(+0.05%) |
May 26, 2016 | 33.65 | 33.67 | 33.33 | 33.58 | 1,020,283 | -0.32(-0.95%) |
May 25, 2016 | 33.62 | 33.91 | 33.44 | 33.90 | 1,713,250 | +0.28(+0.85%) |
May 24, 2016 | 33.61 | 33.99 | 33.48 | 33.62 | 1,498,769 | +0.21(+0.63%) |
May 23, 2016 | 33.37 | 33.61 | 33.20 | 33.41 | 1,306,135 | -0.06(-0.19%) |
May 20, 2016 | 33.76 | 33.80 | 33.36 | 33.47 | 670,398 | -0.12(-0.36%) |
May 19, 2016 | 33.76 | 33.78 | 33.44 | 33.59 | 1,297,037 | -0.25(-0.73%) |
May 18, 2016 | 33.21 | 34.15 | 33.20 | 33.84 | 2,198,521 | +0.88(+2.67%) |
May 17, 2016 | 32.98 | 33.00 | 32.69 | 32.96 | 1,104,856 | -0.04(-0.11%) |
May 16, 2016 | 32.78 | 33.11 | 32.78 | 33.00 | 1,067,455 | +0.50(+1.55%) |
May 13, 2016 | 32.92 | 33.03 | 32.49 | 32.49 | 1,587,560 | -0.61(-1.83%) |
May 12, 2016 | 33.30 | 33.33 | 33.04 | 33.10 | 1,064,498 | +0.28(+0.87%) |
May 11, 2016 | 33.22 | 33.30 | 32.66 | 32.81 | 1,994,639 | -0.40(-1.22%) |
May 10, 2016 | 33.19 | 33.31 | 33.08 | 33.22 | 849,185 | +0.00(+0.00%) |
May 09, 2016 | 33.38 | 33.46 | 33.19 | 33.22 | 1,481,285 | -0.20(-0.60%) |
May 06, 2016 | 33.21 | 33.49 | 33.21 | 33.42 | 1,752,925 | +0.29(+0.89%) |
May 05, 2016 | 33.62 | 33.82 | 33.12 | 33.12 | 1,149,981 | -0.45(-1.34%) |
May 04, 2016 | 33.78 | 34.08 | 33.57 | 33.57 | 1,898,461 | -0.33(-0.97%) |
May 03, 2016 | 33.97 | 34.04 | 33.64 | 33.90 | 1,762,984 | -0.92(-2.63%) |