Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.26 | 28.38 | 28.12 | 28.33 | 22,357,984 | +0.07(+0.26%) |
Jul 28, 2016 | 28.31 | 28.31 | 28.06 | 28.26 | 26,658,732 | -0.05(-0.17%) |
Jul 27, 2016 | 28.45 | 28.67 | 28.15 | 28.31 | 29,038,808 | -0.21(-0.74%) |
Jul 26, 2016 | 28.24 | 28.63 | 28.20 | 28.52 | 36,473,920 | +0.33(+1.15%) |
Jul 25, 2016 | 28.14 | 28.25 | 28.14 | 28.19 | 24,948,558 | +0.02(+0.09%) |
Jul 22, 2016 | 27.94 | 28.20 | 27.84 | 28.17 | 40,644,776 | +0.32(+1.14%) |
Jul 21, 2016 | 27.90 | 28.03 | 27.52 | 27.85 | 78,384,640 | -1.15(-3.98%) |
Jul 20, 2016 | 28.69 | 29.20 | 28.49 | 29.01 | 52,803,524 | +0.44(+1.54%) |
Jul 19, 2016 | 28.36 | 28.58 | 28.32 | 28.57 | 25,090,638 | +0.08(+0.29%) |
Jul 18, 2016 | 28.59 | 28.61 | 28.41 | 28.49 | 23,804,702 | -0.02(-0.06%) |
Jul 15, 2016 | 28.66 | 28.68 | 28.36 | 28.50 | 29,113,670 | -0.11(-0.37%) |
Jul 14, 2016 | 28.55 | 28.69 | 28.41 | 28.61 | 31,124,542 | +0.15(+0.54%) |
Jul 13, 2016 | 28.48 | 28.65 | 28.35 | 28.45 | 35,829,528 | +0.06(+0.20%) |
Jul 12, 2016 | 28.05 | 28.42 | 28.02 | 28.40 | 34,522,752 | +0.46(+1.63%) |
Jul 11, 2016 | 27.67 | 28.04 | 27.67 | 27.94 | 29,307,598 | +0.31(+1.12%) |
Jul 08, 2016 | 27.35 | 27.63 | 26.98 | 27.63 | 28,719,958 | +0.65(+2.41%) |
Jul 07, 2016 | 26.79 | 27.27 | 26.79 | 26.98 | 32,137,376 | +0.42(+1.59%) |
Jul 05, 2016 | 26.41 | 26.60 | 26.38 | 26.56 | 24,742,568 | -0.06(-0.21%) |
Jul 01, 2016 | 26.53 | 26.62 | 26.62 | 26.62 | 21,020,980 | -0.04(-0.15%) |
Jun 30, 2016 | 26.01 | 26.72 | 25.98 | 26.66 | 42,482,768 | +0.71(+2.72%) |
Jun 29, 2016 | 25.48 | 25.99 | 25.45 | 25.95 | 28,017,124 | +0.60(+2.37%) |
Jun 28, 2016 | 25.17 | 25.36 | 25.04 | 25.35 | 29,151,514 | +0.38(+1.53%) |
Jun 27, 2016 | 25.53 | 25.53 | 24.74 | 24.97 | 43,622,796 | -0.67(-2.63%) |
Jun 24, 2016 | 25.85 | 26.27 | 25.52 | 25.64 | 46,871,424 | -1.17(-4.36%) |
Jun 23, 2016 | 26.48 | 26.82 | 26.41 | 26.81 | 27,125,228 | +0.57(+2.17%) |
Jun 22, 2016 | 26.25 | 26.52 | 26.21 | 26.24 | 22,521,654 | -0.02(-0.09%) |
Jun 21, 2016 | 26.22 | 26.31 | 26.08 | 26.27 | 19,041,812 | +0.12(+0.47%) |
Jun 20, 2016 | 26.06 | 26.37 | 26.02 | 26.15 | 27,021,642 | +0.33(+1.29%) |
Jun 17, 2016 | 25.79 | 25.85 | 25.58 | 25.81 | 33,279,828 | +0.06(+0.22%) |
Jun 16, 2016 | 25.55 | 25.82 | 25.37 | 25.76 | 22,821,374 | +0.07(+0.25%) |
Jun 15, 2016 | 26.21 | 26.22 | 25.67 | 25.69 | 29,261,092 | -0.43(-1.65%) |
Jun 14, 2016 | 26.02 | 26.20 | 25.84 | 26.12 | 23,075,358 | -0.02(-0.09%) |
Jun 13, 2016 | 26.05 | 26.41 | 26.04 | 26.15 | 28,305,266 | +0.11(+0.41%) |
Jun 10, 2016 | 25.76 | 26.20 | 25.72 | 26.04 | 43,985,892 | +0.08(+0.31%) |
Jun 09, 2016 | 25.75 | 26.01 | 25.75 | 25.96 | 13,874,779 | +0.04(+0.16%) |
Jun 08, 2016 | 25.85 | 26.01 | 25.84 | 25.92 | 15,665,258 | +0.01(+0.03%) |
Jun 07, 2016 | 25.80 | 26.02 | 25.76 | 25.91 | 23,793,418 | +0.16(+0.63%) |
Jun 06, 2016 | 25.72 | 25.86 | 25.67 | 25.75 | 18,626,826 | +0.05(+0.19%) |
Jun 03, 2016 | 25.80 | 25.80 | 25.52 | 25.70 | 19,412,766 | -0.11(-0.44%) |
Jun 02, 2016 | 25.65 | 25.81 | 25.56 | 25.81 | 17,397,470 | +0.08(+0.32%) |
Jun 01, 2016 | 25.70 | 25.78 | 25.58 | 25.73 | 21,844,038 | +0.06(+0.22%) |
May 31, 2016 | 25.61 | 25.72 | 25.45 | 25.67 | 28,348,312 | +0.02(+0.06%) |
May 27, 2016 | 25.68 | 25.66 | 25.66 | 25.66 | 16,415,205 | +0.07(+0.25%) |
May 26, 2016 | 25.59 | 25.71 | 25.52 | 25.59 | 15,616,635 | +0.08(+0.32%) |
May 25, 2016 | 25.36 | 25.66 | 25.32 | 25.51 | 22,666,102 | +0.27(+1.06%) |
May 24, 2016 | 24.79 | 25.29 | 24.75 | 25.24 | 29,152,996 | +0.67(+2.75%) |
May 23, 2016 | 24.57 | 24.77 | 24.49 | 24.57 | 25,693,204 | +0.06(+0.27%) |
May 20, 2016 | 24.16 | 24.69 | 24.14 | 24.50 | 28,025,250 | +0.42(+1.75%) |
May 19, 2016 | 24.20 | 24.33 | 23.98 | 24.08 | 26,750,080 | -0.29(-1.20%) |
May 18, 2016 | 24.41 | 24.59 | 24.20 | 24.37 | 27,636,082 | +0.01(+0.03%) |
May 17, 2016 | 24.85 | 24.85 | 24.27 | 24.37 | 31,633,550 | -0.33(-1.35%) |
May 16, 2016 | 24.30 | 24.84 | 24.28 | 24.70 | 26,854,912 | +0.39(+1.60%) |
May 13, 2016 | 24.27 | 24.54 | 24.25 | 24.31 | 24,607,602 | +0.12(+0.50%) |
May 12, 2016 | 24.47 | 24.58 | 24.03 | 24.19 | 25,624,904 | -0.24(-1.00%) |
May 11, 2016 | 24.51 | 24.58 | 24.36 | 24.43 | 19,383,556 | -0.06(-0.27%) |
May 10, 2016 | 24.38 | 24.53 | 24.24 | 24.50 | 20,933,844 | +0.28(+1.14%) |
May 09, 2016 | 24.45 | 24.52 | 24.19 | 24.22 | 20,774,378 | -0.20(-0.80%) |
May 06, 2016 | 24.07 | 24.47 | 23.99 | 24.41 | 24,155,562 | +0.11(+0.47%) |
May 05, 2016 | 24.28 | 24.40 | 24.18 | 24.30 | 28,783,198 | +0.04(+0.17%) |
May 04, 2016 | 24.52 | 24.55 | 24.14 | 24.26 | 28,642,332 | -0.20(-0.83%) |
May 03, 2016 | 24.50 | 24.62 | 24.25 | 24.46 | 33,641,196 | -0.20(-0.82%) |