Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.38 | 31.51 | 31.15 | 31.30 | 4,288,834 | -0.08(-0.24%) |
Jul 28, 2016 | 31.56 | 31.56 | 31.19 | 31.37 | 5,374,508 | +0.04(+0.13%) |
Jul 27, 2016 | 31.17 | 31.42 | 31.08 | 31.33 | 8,647,439 | +0.67(+2.17%) |
Jul 26, 2016 | 30.78 | 30.84 | 30.49 | 30.67 | 4,827,641 | +0.08(+0.27%) |
Jul 25, 2016 | 30.51 | 30.59 | 30.31 | 30.58 | 2,962,913 | +0.11(+0.36%) |
Jul 22, 2016 | 30.46 | 30.54 | 30.39 | 30.47 | 3,290,929 | +0.19(+0.64%) |
Jul 21, 2016 | 30.45 | 30.54 | 30.26 | 30.28 | 4,455,664 | -0.35(-1.13%) |
Jul 20, 2016 | 30.67 | 30.76 | 30.58 | 30.62 | 3,190,619 | +0.27(+0.89%) |
Jul 19, 2016 | 30.47 | 30.57 | 30.31 | 30.35 | 3,570,224 | -0.36(-1.18%) |
Jul 18, 2016 | 30.54 | 30.77 | 30.53 | 30.71 | 4,828,080 | +0.22(+0.71%) |
Jul 15, 2016 | 30.61 | 30.69 | 30.42 | 30.50 | 4,236,075 | +0.03(+0.11%) |
Jul 14, 2016 | 30.65 | 30.65 | 30.33 | 30.46 | 5,805,709 | +0.08(+0.27%) |
Jul 13, 2016 | 30.52 | 30.67 | 30.28 | 30.38 | 5,100,155 | +0.02(+0.07%) |
Jul 12, 2016 | 30.35 | 30.46 | 30.21 | 30.36 | 7,168,680 | +0.14(+0.46%) |
Jul 11, 2016 | 30.25 | 30.40 | 30.14 | 30.22 | 4,277,291 | +0.10(+0.32%) |
Jul 08, 2016 | 29.96 | 30.28 | 30.10 | 30.12 | 3,129,079 | +0.03(+0.09%) |
Jul 07, 2016 | 30.40 | 30.42 | 30.01 | 30.10 | 4,987,029 | -0.22(-0.71%) |
Jul 06, 2016 | 29.92 | 30.35 | 29.85 | 30.31 | 4,629,072 | +0.10(+0.34%) |
Jul 05, 2016 | 30.12 | 30.36 | 30.10 | 30.21 | 6,072,391 | +0.23(+0.76%) |
Jul 01, 2016 | 29.71 | 29.98 | 29.98 | 29.98 | 4,581,834 | -0.12(-0.39%) |
Jun 30, 2016 | 29.53 | 30.09 | 29.48 | 30.10 | 6,707,171 | +0.61(+2.07%) |
Jun 29, 2016 | 29.44 | 29.62 | 29.18 | 29.49 | 7,210,733 | +0.78(+2.73%) |
Jun 28, 2016 | 28.40 | 28.76 | 28.35 | 28.70 | 5,973,903 | +0.83(+2.96%) |
Jun 27, 2016 | 27.93 | 28.10 | 27.54 | 27.87 | 9,817,164 | -0.46(-1.62%) |
Jun 24, 2016 | 28.13 | 29.01 | 28.11 | 28.33 | 13,747,935 | -1.22(-4.14%) |
Jun 23, 2016 | 29.56 | 29.58 | 29.15 | 29.56 | 4,693,026 | +0.56(+1.92%) |
Jun 22, 2016 | 28.96 | 29.37 | 28.95 | 29.00 | 4,822,015 | +0.08(+0.26%) |
Jun 21, 2016 | 29.01 | 29.15 | 28.85 | 28.92 | 5,820,010 | +0.11(+0.39%) |
Jun 20, 2016 | 29.35 | 29.36 | 28.77 | 28.81 | 8,303,190 | +0.81(+2.88%) |
Jun 17, 2016 | 28.18 | 28.19 | 27.82 | 28.01 | 5,777,680 | -0.17(-0.59%) |
Jun 16, 2016 | 27.59 | 28.21 | 27.52 | 28.17 | 7,431,653 | +0.37(+1.32%) |
Jun 15, 2016 | 28.13 | 28.24 | 27.78 | 27.81 | 6,487,978 | -0.01(-0.02%) |
Jun 14, 2016 | 27.94 | 28.06 | 27.61 | 27.81 | 7,545,754 | -0.54(-1.91%) |
Jun 13, 2016 | 28.33 | 28.62 | 28.33 | 28.35 | 6,150,918 | -0.07(-0.24%) |
Jun 10, 2016 | 28.49 | 28.59 | 28.31 | 28.42 | 9,613,725 | -0.78(-2.69%) |
Jun 09, 2016 | 29.07 | 29.32 | 29.06 | 29.21 | 4,273,472 | -0.31(-1.06%) |
Jun 08, 2016 | 29.54 | 29.62 | 29.42 | 29.52 | 3,684,986 | -0.13(-0.44%) |
Jun 07, 2016 | 29.72 | 29.81 | 29.65 | 29.65 | 3,650,305 | -0.10(-0.35%) |
Jun 06, 2016 | 29.81 | 29.96 | 29.66 | 29.76 | 3,814,612 | -0.03(-0.09%) |
Jun 03, 2016 | 29.74 | 29.83 | 29.42 | 29.78 | 4,394,868 | +0.33(+1.13%) |
Jun 02, 2016 | 29.17 | 29.46 | 29.13 | 29.45 | 4,021,212 | +0.17(+0.59%) |
Jun 01, 2016 | 29.42 | 29.35 | 29.17 | 29.28 | 4,085,686 | -0.15(-0.50%) |
May 31, 2016 | 29.64 | 29.68 | 29.34 | 29.42 | 3,837,551 | -0.26(-0.89%) |
May 27, 2016 | 29.67 | 29.69 | 29.69 | 29.69 | 2,943,243 | -0.24(-0.79%) |
May 26, 2016 | 29.86 | 29.99 | 29.83 | 29.92 | 2,669,405 | -0.02(-0.07%) |
May 25, 2016 | 29.94 | 30.02 | 29.78 | 29.94 | 3,812,594 | +0.28(+0.96%) |
May 24, 2016 | 29.57 | 29.71 | 29.54 | 29.66 | 3,776,081 | +0.49(+1.67%) |
May 23, 2016 | 29.21 | 29.31 | 29.11 | 29.17 | 2,351,784 | +0.00(+0.00%) |
May 20, 2016 | 29.13 | 29.29 | 29.11 | 29.17 | 3,655,103 | +0.13(+0.45%) |
May 19, 2016 | 29.24 | 29.25 | 28.77 | 29.04 | 4,118,241 | -0.42(-1.44%) |
May 18, 2016 | 29.44 | 29.62 | 29.27 | 29.46 | 3,154,851 | +0.24(+0.83%) |
May 17, 2016 | 29.44 | 29.48 | 29.15 | 29.22 | 2,916,948 | -0.19(-0.64%) |
May 16, 2016 | 28.97 | 29.44 | 28.96 | 29.41 | 4,490,338 | +0.31(+1.05%) |
May 13, 2016 | 29.03 | 29.28 | 29.02 | 29.10 | 2,950,345 | -0.11(-0.38%) |
May 12, 2016 | 29.70 | 29.71 | 29.14 | 29.21 | 4,183,916 | -0.12(-0.40%) |
May 11, 2016 | 29.33 | 29.58 | 29.31 | 29.33 | 5,029,292 | -0.19(-0.66%) |
May 10, 2016 | 29.31 | 29.54 | 29.20 | 29.53 | 8,078,724 | +0.32(+1.10%) |
May 09, 2016 | 29.02 | 29.29 | 29.01 | 29.20 | 4,231,133 | +0.29(+1.00%) |
May 06, 2016 | 28.90 | 28.99 | 28.69 | 28.92 | 3,856,403 | -0.20(-0.68%) |
May 05, 2016 | 28.97 | 29.20 | 28.93 | 29.12 | 4,935,518 | +0.05(+0.17%) |
May 04, 2016 | 29.01 | 29.14 | 28.94 | 29.07 | 4,896,547 | -0.54(-1.83%) |
May 03, 2016 | 29.71 | 29.83 | 29.51 | 29.61 | 6,338,476 | -0.10(-0.35%) |