Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.50 | 30.69 | 30.37 | 30.65 | 100,713,472 | +0.16(+0.51%) |
Jul 28, 2016 | 30.44 | 30.50 | 30.30 | 30.50 | 53,849,276 | +0.01(+0.03%) |
Jul 27, 2016 | 30.44 | 30.58 | 30.18 | 30.49 | 80,188,112 | +0.10(+0.33%) |
Jul 26, 2016 | 30.32 | 30.44 | 30.27 | 30.39 | 75,115,272 | +0.24(+0.79%) |
Jul 25, 2016 | 30.34 | 30.35 | 30.12 | 30.15 | 52,177,196 | -0.30(-1.00%) |
Jul 22, 2016 | 30.33 | 30.46 | 30.24 | 30.45 | 53,741,732 | +0.22(+0.74%) |
Jul 21, 2016 | 30.26 | 30.39 | 30.15 | 30.23 | 66,564,088 | -0.10(-0.32%) |
Jul 20, 2016 | 30.24 | 30.39 | 30.16 | 30.33 | 56,804,044 | +0.15(+0.51%) |
Jul 19, 2016 | 30.22 | 30.27 | 30.07 | 30.17 | 64,766,908 | -0.31(-1.01%) |
Jul 18, 2016 | 30.12 | 30.50 | 30.12 | 30.48 | 89,605,712 | +0.27(+0.88%) |
Jul 15, 2016 | 30.26 | 30.28 | 30.10 | 30.22 | 97,002,920 | -0.07(-0.22%) |
Jul 14, 2016 | 30.18 | 30.37 | 30.11 | 30.28 | 118,080,808 | +0.43(+1.45%) |
Jul 13, 2016 | 29.91 | 29.93 | 29.66 | 29.85 | 73,273,152 | -0.05(-0.17%) |
Jul 12, 2016 | 29.88 | 30.00 | 29.79 | 29.90 | 105,446,944 | +0.41(+1.41%) |
Jul 11, 2016 | 29.45 | 29.59 | 29.43 | 29.49 | 82,920,528 | +0.28(+0.96%) |
Jul 08, 2016 | 28.91 | 29.22 | 28.59 | 29.21 | 88,479,104 | +0.62(+2.16%) |
Jul 07, 2016 | 28.80 | 28.89 | 28.51 | 28.59 | 58,570,592 | -0.08(-0.27%) |
Jul 06, 2016 | 28.35 | 28.67 | 28.22 | 28.67 | 72,151,264 | -0.08(-0.27%) |
Jul 05, 2016 | 28.96 | 28.99 | 28.70 | 28.74 | 74,909,208 | -0.63(-2.13%) |
Jul 01, 2016 | 29.31 | 29.37 | 29.37 | 29.37 | 78,565,440 | +0.28(+0.96%) |
Jun 30, 2016 | 28.93 | 29.17 | 28.79 | 29.09 | 109,567,600 | +0.29(+1.00%) |
Jun 29, 2016 | 28.63 | 28.80 | 28.58 | 28.80 | 97,549,744 | +0.71(+2.53%) |
Jun 28, 2016 | 27.94 | 28.11 | 27.84 | 28.09 | 80,712,920 | +0.80(+2.95%) |
Jun 27, 2016 | 27.52 | 27.52 | 27.00 | 27.29 | 121,715,968 | -0.35(-1.26%) |
Jun 24, 2016 | 27.74 | 28.33 | 27.57 | 27.63 | 187,293,760 | -1.79(-6.10%) |
Jun 23, 2016 | 29.12 | 29.43 | 29.00 | 29.43 | 82,821,608 | +0.69(+2.42%) |
Jun 22, 2016 | 28.85 | 28.92 | 28.68 | 28.73 | 79,460,840 | +0.07(+0.25%) |
Jun 21, 2016 | 28.58 | 28.75 | 28.42 | 28.66 | 89,489,992 | +0.22(+0.77%) |
Jun 20, 2016 | 28.48 | 28.63 | 28.41 | 28.44 | 93,098,448 | +0.50(+1.77%) |
Jun 17, 2016 | 27.92 | 27.96 | 27.74 | 27.95 | 67,546,728 | +0.08(+0.27%) |
Jun 16, 2016 | 27.47 | 27.90 | 27.29 | 27.87 | 88,071,952 | -0.10(-0.36%) |
Jun 15, 2016 | 27.96 | 28.22 | 27.87 | 27.97 | 77,030,648 | +0.29(+1.06%) |
Jun 14, 2016 | 27.69 | 27.82 | 27.45 | 27.68 | 84,549,392 | -0.09(-0.33%) |
Jun 13, 2016 | 27.80 | 28.03 | 27.74 | 27.77 | 67,695,344 | -0.39(-1.40%) |
Jun 10, 2016 | 28.31 | 28.43 | 28.10 | 28.17 | 92,161,824 | -0.73(-2.53%) |
Jun 09, 2016 | 28.84 | 28.96 | 28.80 | 28.90 | 65,396,640 | -0.34(-1.15%) |
Jun 08, 2016 | 29.22 | 29.28 | 29.11 | 29.23 | 90,295,608 | +0.21(+0.72%) |
Jun 07, 2016 | 28.95 | 29.06 | 28.92 | 29.02 | 71,348,224 | +0.26(+0.91%) |
Jun 06, 2016 | 28.57 | 28.81 | 28.54 | 28.76 | 131,032,512 | +0.30(+1.06%) |
Jun 03, 2016 | 28.38 | 28.48 | 28.16 | 28.46 | 106,455,952 | +0.43(+1.53%) |
Jun 02, 2016 | 27.78 | 28.06 | 27.74 | 28.03 | 57,441,836 | +0.23(+0.82%) |
Jun 01, 2016 | 27.71 | 27.86 | 27.64 | 27.80 | 62,040,508 | -0.02(-0.06%) |
May 31, 2016 | 27.85 | 27.97 | 27.75 | 27.82 | 112,807,400 | +0.03(+0.12%) |
May 27, 2016 | 27.90 | 27.79 | 27.79 | 27.79 | 51,597,672 | -0.01(-0.03%) |
May 26, 2016 | 27.82 | 27.88 | 27.64 | 27.80 | 57,397,772 | +0.18(+0.67%) |
May 25, 2016 | 27.54 | 27.74 | 27.53 | 27.61 | 63,988,384 | +0.33(+1.20%) |
May 24, 2016 | 27.15 | 27.34 | 27.12 | 27.28 | 69,307,192 | +0.28(+1.03%) |
May 23, 2016 | 27.00 | 27.17 | 26.99 | 27.01 | 62,675,144 | -0.05(-0.19%) |
May 20, 2016 | 27.04 | 27.13 | 27.01 | 27.06 | 65,389,508 | +0.27(+1.00%) |
May 19, 2016 | 26.81 | 26.88 | 26.63 | 26.79 | 88,635,104 | -0.25(-0.93%) |
May 18, 2016 | 27.12 | 27.41 | 26.89 | 27.04 | 108,966,840 | -0.27(-0.98%) |
May 17, 2016 | 27.38 | 27.51 | 27.23 | 27.31 | 75,732,336 | -0.13(-0.46%) |
May 16, 2016 | 27.38 | 27.53 | 27.37 | 27.43 | 60,959,052 | +0.33(+1.21%) |
May 13, 2016 | 27.37 | 27.49 | 27.05 | 27.11 | 73,827,920 | -0.50(-1.80%) |
May 12, 2016 | 27.84 | 27.88 | 27.50 | 27.60 | 75,557,808 | -0.08(-0.27%) |
May 11, 2016 | 27.72 | 27.87 | 27.61 | 27.68 | 69,760,848 | -0.07(-0.24%) |
May 10, 2016 | 27.53 | 27.76 | 27.52 | 27.75 | 82,598,888 | +0.52(+1.91%) |
May 09, 2016 | 27.52 | 27.53 | 27.15 | 27.22 | 100,086,416 | -0.35(-1.28%) |
May 06, 2016 | 27.44 | 27.70 | 27.42 | 27.58 | 97,188,592 | +0.04(+0.15%) |
May 05, 2016 | 27.81 | 27.84 | 27.45 | 27.54 | 98,842,544 | -0.01(-0.03%) |
May 04, 2016 | 27.82 | 27.87 | 27.53 | 27.54 | 125,995,632 | -0.45(-1.62%) |
May 03, 2016 | 28.27 | 28.31 | 27.99 | 28.00 | 112,801,192 | -0.81(-2.81%) |