Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.26 | 29.35 | 28.84 | 29.17 | 22,445,160 | -0.18(-0.61%) |
Jul 28, 2016 | 30.06 | 30.07 | 29.33 | 29.35 | 16,858,006 | -1.00(-3.29%) |
Jul 27, 2016 | 30.99 | 31.03 | 30.32 | 30.35 | 7,299,963 | -0.73(-2.33%) |
Jul 26, 2016 | 30.85 | 31.10 | 30.55 | 31.07 | 8,167,549 | +0.54(+1.76%) |
Jul 25, 2016 | 30.48 | 30.53 | 30.22 | 30.53 | 6,312,210 | -0.16(-0.53%) |
Jul 22, 2016 | 30.82 | 30.88 | 30.54 | 30.70 | 3,862,869 | +0.02(+0.06%) |
Jul 21, 2016 | 30.96 | 30.99 | 30.56 | 30.68 | 4,378,612 | -0.38(-1.21%) |
Jul 20, 2016 | 31.05 | 31.18 | 30.79 | 31.06 | 4,836,162 | +0.16(+0.52%) |
Jul 19, 2016 | 30.97 | 31.10 | 30.76 | 30.89 | 5,649,945 | -0.11(-0.36%) |
Jul 18, 2016 | 31.30 | 31.44 | 30.97 | 31.00 | 10,037,839 | -0.32(-1.01%) |
Jul 15, 2016 | 31.61 | 31.79 | 31.09 | 31.32 | 9,088,538 | -0.50(-1.58%) |
Jul 14, 2016 | 31.98 | 32.10 | 31.65 | 31.82 | 8,017,527 | -0.15(-0.48%) |
Jul 13, 2016 | 31.86 | 32.11 | 31.70 | 31.98 | 6,686,429 | +0.08(+0.24%) |
Jul 12, 2016 | 32.05 | 32.05 | 31.55 | 31.90 | 5,359,996 | -0.13(-0.40%) |
Jul 11, 2016 | 32.31 | 32.39 | 31.97 | 32.03 | 6,881,155 | -0.27(-0.85%) |
Jul 08, 2016 | 32.05 | 32.32 | 31.84 | 32.30 | 6,789,335 | +0.46(+1.45%) |
Jul 07, 2016 | 32.00 | 32.18 | 31.73 | 31.84 | 9,705,739 | -0.22(-0.69%) |
Jul 06, 2016 | 31.83 | 32.12 | 31.81 | 32.06 | 11,040,350 | +0.21(+0.67%) |
Jul 05, 2016 | 31.23 | 31.91 | 31.18 | 31.85 | 10,013,749 | +0.67(+2.13%) |
Jul 01, 2016 | 31.47 | 31.18 | 31.18 | 31.18 | 8,346,526 | -0.20(-0.65%) |
Jun 30, 2016 | 31.10 | 31.39 | 30.74 | 31.39 | 12,020,871 | +0.29(+0.93%) |
Jun 29, 2016 | 31.01 | 31.27 | 30.92 | 31.10 | 8,895,711 | +0.34(+1.11%) |
Jun 28, 2016 | 31.41 | 31.57 | 30.61 | 30.76 | 13,996,199 | -0.49(-1.56%) |
Jun 27, 2016 | 29.76 | 31.45 | 29.65 | 31.24 | 22,850,120 | +1.26(+4.21%) |
Jun 24, 2016 | 29.01 | 30.29 | 28.92 | 29.98 | 17,217,580 | +0.40(+1.36%) |
Jun 23, 2016 | 29.47 | 29.58 | 29.31 | 29.58 | 10,033,776 | +0.38(+1.31%) |
Jun 22, 2016 | 29.43 | 29.46 | 29.08 | 29.20 | 19,869,466 | -0.21(-0.72%) |
Jun 21, 2016 | 29.65 | 29.71 | 29.24 | 29.41 | 15,615,456 | -0.20(-0.69%) |
Jun 20, 2016 | 30.12 | 30.43 | 29.61 | 29.61 | 10,569,750 | -0.40(-1.34%) |
Jun 17, 2016 | 30.18 | 30.29 | 29.45 | 30.01 | 19,431,298 | -0.25(-0.82%) |
Jun 16, 2016 | 31.55 | 31.55 | 30.16 | 30.26 | 22,308,218 | -0.20(-0.67%) |
Jun 15, 2016 | 30.27 | 30.72 | 29.98 | 30.47 | 15,819,247 | -0.04(-0.14%) |
Jun 14, 2016 | 30.68 | 30.87 | 30.21 | 30.51 | 10,361,787 | -0.32(-1.05%) |
Jun 13, 2016 | 31.10 | 31.19 | 30.65 | 30.83 | 10,578,264 | -0.57(-1.82%) |
Jun 10, 2016 | 31.04 | 31.57 | 30.86 | 31.41 | 9,105,831 | +0.20(+0.63%) |
Jun 09, 2016 | 31.14 | 31.40 | 30.99 | 31.21 | 8,302,484 | +0.05(+0.16%) |
Jun 08, 2016 | 30.98 | 31.31 | 30.86 | 31.16 | 6,063,687 | +0.20(+0.63%) |
Jun 07, 2016 | 30.81 | 31.16 | 30.65 | 30.96 | 4,192,876 | +0.23(+0.75%) |
Jun 06, 2016 | 30.90 | 31.07 | 30.71 | 30.73 | 4,318,364 | -0.20(-0.63%) |
Jun 03, 2016 | 30.88 | 31.02 | 30.71 | 30.93 | 5,505,524 | -0.16(-0.52%) |
Jun 02, 2016 | 30.97 | 31.16 | 30.79 | 31.09 | 6,284,103 | +0.02(+0.06%) |
Jun 01, 2016 | 30.53 | 31.11 | 30.44 | 31.07 | 9,223,591 | +0.56(+1.85%) |
May 31, 2016 | 30.48 | 30.76 | 30.39 | 30.51 | 11,666,483 | +0.04(+0.14%) |
May 27, 2016 | 30.48 | 30.47 | 30.47 | 30.47 | 6,178,141 | +0.10(+0.34%) |
May 26, 2016 | 29.85 | 30.47 | 29.82 | 30.36 | 7,772,761 | +0.55(+1.86%) |
May 25, 2016 | 30.33 | 30.45 | 29.72 | 29.81 | 8,196,174 | -0.49(-1.63%) |
May 24, 2016 | 29.71 | 30.33 | 29.68 | 30.30 | 9,109,924 | +0.61(+2.07%) |
May 23, 2016 | 29.56 | 29.81 | 29.54 | 29.69 | 6,962,503 | +0.15(+0.52%) |
May 20, 2016 | 29.82 | 29.82 | 29.40 | 29.54 | 7,236,563 | -0.18(-0.60%) |
May 19, 2016 | 29.43 | 29.78 | 29.26 | 29.72 | 9,764,106 | +0.39(+1.34%) |
May 18, 2016 | 29.26 | 29.43 | 28.78 | 29.32 | 11,468,498 | -0.08(-0.26%) |
May 17, 2016 | 29.55 | 29.68 | 29.27 | 29.40 | 6,379,721 | -0.26(-0.86%) |
May 16, 2016 | 29.68 | 29.90 | 29.37 | 29.66 | 6,953,967 | -0.09(-0.29%) |
May 13, 2016 | 29.62 | 30.03 | 29.60 | 29.74 | 7,340,765 | -0.03(-0.09%) |
May 12, 2016 | 29.66 | 29.95 | 29.44 | 29.77 | 5,828,636 | +0.15(+0.52%) |
May 11, 2016 | 29.84 | 30.02 | 29.61 | 29.61 | 6,586,787 | -0.36(-1.21%) |
May 10, 2016 | 30.15 | 30.26 | 29.75 | 29.98 | 9,192,616 | -0.51(-1.67%) |
May 09, 2016 | 29.60 | 30.53 | 29.40 | 30.49 | 9,884,985 | +1.10(+3.73%) |
May 06, 2016 | 29.68 | 29.76 | 29.11 | 29.39 | 5,928,257 | -0.31(-1.06%) |
May 05, 2016 | 29.33 | 29.76 | 29.11 | 29.70 | 13,360,070 | -0.07(-0.23%) |
May 04, 2016 | 29.80 | 29.84 | 29.08 | 29.77 | 9,461,235 | -0.17(-0.57%) |
May 03, 2016 | 29.93 | 30.10 | 29.85 | 29.94 | 7,605,214 | -0.20(-0.65%) |