Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.81 | 33.01 | 32.46 | 32.52 | 1,144,389 | -0.35(-1.08%) |
Jul 28, 2016 | 32.67 | 32.92 | 32.56 | 32.88 | 4,874,053 | +0.21(+0.64%) |
Jul 27, 2016 | 32.82 | 32.99 | 32.55 | 32.67 | 1,362,588 | -0.21(-0.63%) |
Jul 26, 2016 | 32.66 | 32.95 | 32.51 | 32.88 | 1,349,402 | +0.11(+0.33%) |
Jul 25, 2016 | 32.70 | 32.81 | 32.56 | 32.77 | 645,704 | -0.04(-0.11%) |
Jul 22, 2016 | 32.56 | 32.81 | 32.46 | 32.81 | 1,086,941 | +0.24(+0.72%) |
Jul 21, 2016 | 32.63 | 32.71 | 32.42 | 32.57 | 1,214,091 | -0.03(-0.08%) |
Jul 20, 2016 | 32.10 | 32.61 | 31.94 | 32.60 | 2,555,643 | +0.67(+2.10%) |
Jul 19, 2016 | 31.88 | 31.97 | 31.76 | 31.93 | 961,250 | +0.04(+0.11%) |
Jul 18, 2016 | 32.14 | 32.17 | 31.87 | 31.89 | 1,031,061 | -0.31(-0.96%) |
Jul 15, 2016 | 32.17 | 32.35 | 32.02 | 32.20 | 1,779,683 | +0.05(+0.17%) |
Jul 14, 2016 | 32.36 | 32.50 | 32.02 | 32.14 | 1,903,740 | +0.07(+0.23%) |
Jul 13, 2016 | 31.63 | 32.18 | 31.56 | 32.07 | 1,940,106 | +0.41(+1.29%) |
Jul 12, 2016 | 31.49 | 31.69 | 31.37 | 31.66 | 1,630,259 | +0.30(+0.95%) |
Jul 11, 2016 | 31.34 | 31.41 | 31.14 | 31.36 | 1,285,146 | +0.04(+0.12%) |
Jul 08, 2016 | 30.85 | 31.49 | 30.75 | 31.33 | 2,216,267 | +0.58(+1.89%) |
Jul 07, 2016 | 30.24 | 30.76 | 30.19 | 30.75 | 2,026,745 | +0.53(+1.74%) |
Jul 06, 2016 | 30.08 | 30.23 | 29.85 | 30.22 | 1,284,871 | +0.10(+0.33%) |
Jul 05, 2016 | 30.17 | 30.21 | 29.83 | 30.12 | 1,031,800 | -0.09(-0.30%) |
Jul 01, 2016 | 30.28 | 30.21 | 30.21 | 30.21 | 1,750,065 | -0.11(-0.36%) |
Jun 30, 2016 | 29.96 | 30.35 | 29.67 | 30.32 | 1,861,420 | +0.48(+1.61%) |
Jun 29, 2016 | 29.40 | 29.88 | 29.27 | 29.84 | 1,407,385 | +0.73(+2.53%) |
Jun 28, 2016 | 28.91 | 29.21 | 28.87 | 29.10 | 1,771,916 | +0.40(+1.39%) |
Jun 27, 2016 | 29.05 | 29.23 | 28.47 | 28.70 | 1,546,498 | -0.69(-2.35%) |
Jun 24, 2016 | 29.88 | 30.13 | 29.39 | 29.39 | 6,332,990 | -1.37(-4.45%) |
Jun 23, 2016 | 30.97 | 30.97 | 30.58 | 30.76 | 1,339,112 | +0.24(+0.80%) |
Jun 22, 2016 | 30.34 | 30.52 | 30.07 | 30.52 | 1,492,548 | +0.17(+0.57%) |
Jun 21, 2016 | 30.45 | 30.49 | 30.19 | 30.35 | 1,210,505 | +0.05(+0.18%) |
Jun 20, 2016 | 30.40 | 30.71 | 30.26 | 30.29 | 1,293,573 | +0.21(+0.69%) |
Jun 17, 2016 | 30.19 | 30.36 | 30.03 | 30.08 | 2,698,708 | -0.19(-0.63%) |
Jun 16, 2016 | 30.23 | 30.36 | 29.88 | 30.27 | 1,975,217 | -0.11(-0.36%) |
Jun 15, 2016 | 30.49 | 30.74 | 30.36 | 30.38 | 1,049,442 | -0.08(-0.27%) |
Jun 14, 2016 | 30.48 | 30.65 | 30.36 | 30.46 | 1,969,255 | -0.05(-0.15%) |
Jun 13, 2016 | 30.38 | 30.62 | 30.36 | 30.51 | 1,911,269 | -0.04(-0.12%) |
Jun 10, 2016 | 30.48 | 30.66 | 30.35 | 30.55 | 3,014,764 | -0.18(-0.59%) |
Jun 09, 2016 | 30.60 | 30.83 | 30.58 | 30.73 | 1,257,742 | +0.12(+0.39%) |
Jun 08, 2016 | 30.26 | 30.63 | 30.21 | 30.61 | 1,090,512 | +0.32(+1.05%) |
Jun 07, 2016 | 30.27 | 30.39 | 30.19 | 30.29 | 1,328,572 | -0.03(-0.09%) |
Jun 06, 2016 | 30.20 | 30.40 | 30.13 | 30.32 | 962,395 | +0.15(+0.51%) |
Jun 03, 2016 | 30.24 | 30.32 | 30.09 | 30.17 | 1,223,727 | -0.21(-0.69%) |
Jun 02, 2016 | 30.08 | 30.44 | 29.97 | 30.37 | 1,083,002 | +0.18(+0.60%) |
Jun 01, 2016 | 30.14 | 30.31 | 29.96 | 30.19 | 1,385,222 | -0.01(-0.03%) |
May 31, 2016 | 30.18 | 30.21 | 29.79 | 30.20 | 2,182,786 | +0.00(+0.00%) |
May 27, 2016 | 29.77 | 30.20 | 30.20 | 30.20 | 1,258,896 | +0.58(+1.96%) |
May 26, 2016 | 29.83 | 29.96 | 29.41 | 29.62 | 1,776,936 | -0.25(-0.82%) |
May 25, 2016 | 29.92 | 30.07 | 29.71 | 29.87 | 1,532,908 | +0.07(+0.24%) |
May 24, 2016 | 29.47 | 29.87 | 29.33 | 29.79 | 2,565,752 | +0.48(+1.64%) |
May 23, 2016 | 29.24 | 29.49 | 29.24 | 29.31 | 1,409,114 | +0.00(+0.00%) |
May 20, 2016 | 29.35 | 29.57 | 29.28 | 29.31 | 1,509,915 | +0.10(+0.34%) |
May 19, 2016 | 29.30 | 29.63 | 29.06 | 29.21 | 1,642,590 | -0.25(-0.86%) |
May 18, 2016 | 29.69 | 29.71 | 29.27 | 29.47 | 2,479,215 | -0.24(-0.79%) |
May 17, 2016 | 30.04 | 30.14 | 29.50 | 29.70 | 1,250,146 | -0.30(-1.00%) |
May 16, 2016 | 29.98 | 30.13 | 29.74 | 30.00 | 1,507,751 | +0.04(+0.14%) |
May 13, 2016 | 30.02 | 30.35 | 29.77 | 29.96 | 3,449,965 | -0.11(-0.36%) |
May 12, 2016 | 30.08 | 30.99 | 29.77 | 30.07 | 6,521,387 | +0.27(+0.91%) |
May 11, 2016 | 30.59 | 31.21 | 29.80 | 29.80 | 4,452,749 | -1.27(-4.08%) |
May 10, 2016 | 30.78 | 31.07 | 30.55 | 31.06 | 2,091,779 | +0.28(+0.91%) |
May 09, 2016 | 30.59 | 30.97 | 30.39 | 30.78 | 1,235,733 | +0.26(+0.86%) |
May 06, 2016 | 30.20 | 30.58 | 30.03 | 30.52 | 1,325,533 | +0.10(+0.33%) |
May 05, 2016 | 30.26 | 30.80 | 30.20 | 30.42 | 1,664,988 | +0.06(+0.21%) |
May 04, 2016 | 30.43 | 30.68 | 30.27 | 30.36 | 1,559,704 | -0.24(-0.77%) |
May 03, 2016 | 30.48 | 30.70 | 30.36 | 30.59 | 845,781 | -0.07(-0.24%) |