Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.33 | 33.50 | 32.21 | 33.41 | 3,656,372 | +2.73(+8.90%) |
Jul 28, 2016 | 30.47 | 30.73 | 30.39 | 30.68 | 1,464,961 | +0.29(+0.95%) |
Jul 27, 2016 | 30.53 | 30.67 | 30.23 | 30.39 | 743,121 | +0.18(+0.60%) |
Jul 26, 2016 | 30.20 | 30.32 | 30.14 | 30.21 | 642,417 | +0.36(+1.21%) |
Jul 25, 2016 | 29.93 | 29.95 | 29.54 | 29.85 | 1,163,771 | -0.36(-1.19%) |
Jul 22, 2016 | 30.04 | 30.26 | 30.03 | 30.21 | 456,455 | +0.21(+0.70%) |
Jul 21, 2016 | 29.96 | 30.15 | 29.87 | 30.00 | 1,055,755 | -0.52(-1.70%) |
Jul 20, 2016 | 30.50 | 30.59 | 30.42 | 30.52 | 484,388 | +0.25(+0.83%) |
Jul 19, 2016 | 30.28 | 30.36 | 30.18 | 30.27 | 730,448 | -0.03(-0.10%) |
Jul 18, 2016 | 30.05 | 30.30 | 30.03 | 30.30 | 845,253 | +0.26(+0.87%) |
Jul 15, 2016 | 30.13 | 30.15 | 29.97 | 30.04 | 1,021,221 | +0.00(+0.00%) |
Jul 14, 2016 | 30.24 | 30.34 | 29.98 | 30.04 | 1,540,808 | +0.49(+1.66%) |
Jul 13, 2016 | 29.74 | 29.74 | 29.41 | 29.55 | 2,054,661 | -1.04(-3.40%) |
Jul 12, 2016 | 30.70 | 30.84 | 30.43 | 30.59 | 2,596,418 | -0.61(-1.96%) |
Jul 11, 2016 | 31.06 | 31.33 | 31.03 | 31.20 | 1,984,610 | +0.61(+1.99%) |
Jul 08, 2016 | 30.20 | 30.64 | 30.08 | 30.59 | 1,087,199 | +0.51(+1.70%) |
Jul 07, 2016 | 30.10 | 30.29 | 29.79 | 30.08 | 1,752,877 | -0.01(-0.03%) |
Jul 06, 2016 | 29.55 | 30.10 | 29.53 | 30.09 | 1,757,522 | +0.90(+3.08%) |
Jul 05, 2016 | 29.39 | 29.39 | 29.03 | 29.19 | 1,164,796 | -0.20(-0.68%) |
Jul 01, 2016 | 29.17 | 29.39 | 29.39 | 29.39 | 1,062,300 | +0.04(+0.14%) |
Jun 30, 2016 | 29.05 | 29.38 | 28.89 | 29.35 | 1,341,207 | +0.01(+0.03%) |
Jun 29, 2016 | 28.92 | 29.45 | 28.88 | 29.34 | 2,147,224 | +1.22(+4.34%) |
Jun 28, 2016 | 27.89 | 28.15 | 27.70 | 28.12 | 1,327,825 | +1.04(+3.84%) |
Jun 27, 2016 | 27.15 | 27.24 | 26.84 | 27.08 | 1,714,916 | -0.52(-1.88%) |
Jun 24, 2016 | 27.62 | 28.23 | 27.57 | 27.60 | 2,464,559 | -1.40(-4.83%) |
Jun 23, 2016 | 29.09 | 29.14 | 28.78 | 29.00 | 827,995 | +0.39(+1.36%) |
Jun 22, 2016 | 28.88 | 29.13 | 28.61 | 28.61 | 1,061,494 | -0.47(-1.62%) |
Jun 21, 2016 | 29.19 | 29.22 | 29.02 | 29.08 | 1,301,638 | +0.54(+1.89%) |
Jun 20, 2016 | 28.66 | 28.85 | 28.49 | 28.54 | 918,332 | +0.62(+2.22%) |
Jun 17, 2016 | 27.73 | 27.92 | 27.60 | 27.92 | 992,411 | +0.08(+0.29%) |
Jun 16, 2016 | 27.61 | 27.91 | 27.33 | 27.84 | 995,890 | -0.16(-0.57%) |
Jun 15, 2016 | 28.01 | 28.26 | 27.95 | 28.00 | 808,192 | +0.33(+1.19%) |
Jun 14, 2016 | 27.61 | 27.83 | 27.43 | 27.67 | 1,140,358 | +0.15(+0.55%) |
Jun 13, 2016 | 27.53 | 27.86 | 27.50 | 27.52 | 1,130,524 | -0.51(-1.82%) |
Jun 10, 2016 | 28.29 | 28.33 | 27.89 | 28.03 | 889,119 | -0.74(-2.57%) |
Jun 09, 2016 | 28.65 | 28.87 | 28.64 | 28.77 | 776,931 | -0.41(-1.41%) |
Jun 08, 2016 | 28.93 | 29.21 | 28.92 | 29.18 | 962,541 | +0.29(+1.00%) |
Jun 07, 2016 | 28.91 | 29.13 | 28.88 | 28.89 | 774,012 | +0.09(+0.31%) |
Jun 06, 2016 | 28.60 | 28.94 | 28.60 | 28.80 | 1,044,342 | +0.85(+3.04%) |
Jun 03, 2016 | 28.08 | 28.22 | 27.88 | 27.95 | 1,625,600 | -0.05(-0.18%) |
Jun 02, 2016 | 27.69 | 28.00 | 27.65 | 28.00 | 592,315 | +0.14(+0.50%) |
Jun 01, 2016 | 27.86 | 27.94 | 27.64 | 27.86 | 631,880 | +0.00(+0.00%) |
May 31, 2016 | 28.04 | 28.07 | 27.70 | 27.86 | 1,293,034 | -0.16(-0.57%) |
May 27, 2016 | 28.00 | 28.02 | 28.02 | 28.02 | 597,100 | -0.03(-0.11%) |
May 26, 2016 | 28.03 | 28.08 | 27.81 | 28.05 | 1,050,234 | +0.15(+0.54%) |
May 25, 2016 | 28.00 | 28.11 | 27.71 | 27.90 | 2,512,049 | +0.06(+0.22%) |
May 24, 2016 | 26.95 | 28.10 | 26.78 | 27.84 | 3,613,317 | +1.57(+5.98%) |
May 23, 2016 | 26.32 | 26.49 | 26.24 | 26.27 | 533,031 | -0.17(-0.64%) |
May 20, 2016 | 26.32 | 26.49 | 26.31 | 26.44 | 566,402 | +0.35(+1.34%) |
May 19, 2016 | 26.11 | 26.24 | 25.91 | 26.09 | 849,639 | -0.69(-2.58%) |
May 18, 2016 | 26.74 | 27.06 | 26.64 | 26.78 | 1,686,542 | +0.86(+3.32%) |
May 17, 2016 | 26.15 | 26.36 | 25.87 | 25.92 | 1,391,215 | -0.44(-1.67%) |
May 16, 2016 | 26.23 | 26.45 | 26.14 | 26.36 | 1,496,422 | +0.24(+0.92%) |
May 13, 2016 | 26.55 | 26.67 | 25.94 | 26.12 | 3,034,123 | +0.28(+1.08%) |
May 12, 2016 | 26.09 | 26.15 | 25.64 | 25.84 | 2,598,143 | +1.28(+5.21%) |
May 11, 2016 | 25.02 | 25.03 | 24.54 | 24.56 | 1,713,830 | -0.21(-0.85%) |
May 10, 2016 | 24.52 | 24.78 | 24.44 | 24.77 | 1,134,573 | +0.84(+3.51%) |
May 09, 2016 | 24.16 | 24.23 | 23.84 | 23.93 | 734,857 | +0.06(+0.25%) |
May 06, 2016 | 23.98 | 23.94 | 23.62 | 23.87 | 2,335,655 | -0.11(-0.46%) |
May 05, 2016 | 23.94 | 24.04 | 23.78 | 23.98 | 3,336,854 | +0.13(+0.55%) |
May 04, 2016 | 24.03 | 24.13 | 23.65 | 23.85 | 3,020,947 | -0.27(-1.12%) |
May 03, 2016 | 24.53 | 24.55 | 23.92 | 24.12 | 957,587 | -0.60(-2.43%) |