Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.02 | 31.16 | 30.79 | 30.94 | 4,338,144 | -0.08(-0.24%) |
Jul 28, 2016 | 31.20 | 31.20 | 30.84 | 31.02 | 5,436,300 | +0.04(+0.13%) |
Jul 27, 2016 | 30.82 | 31.06 | 30.72 | 30.98 | 8,746,861 | +0.66(+2.17%) |
Jul 26, 2016 | 30.43 | 30.49 | 30.15 | 30.32 | 4,883,146 | +0.08(+0.27%) |
Jul 25, 2016 | 30.16 | 30.25 | 29.97 | 30.24 | 2,996,979 | +0.11(+0.36%) |
Jul 22, 2016 | 30.12 | 30.19 | 30.05 | 30.13 | 3,328,766 | +0.19(+0.64%) |
Jul 21, 2016 | 30.11 | 30.19 | 29.91 | 29.93 | 4,506,892 | -0.34(-1.13%) |
Jul 20, 2016 | 30.32 | 30.41 | 30.23 | 30.28 | 3,227,303 | +0.27(+0.89%) |
Jul 19, 2016 | 30.13 | 30.22 | 29.97 | 30.01 | 3,611,272 | -0.36(-1.18%) |
Jul 18, 2016 | 30.19 | 30.42 | 30.18 | 30.37 | 4,883,590 | +0.21(+0.71%) |
Jul 15, 2016 | 30.26 | 30.34 | 30.08 | 30.15 | 4,284,779 | +0.03(+0.11%) |
Jul 14, 2016 | 30.30 | 30.30 | 29.98 | 30.12 | 5,872,460 | +0.08(+0.27%) |
Jul 13, 2016 | 30.17 | 30.32 | 29.94 | 30.04 | 5,158,793 | +0.02(+0.07%) |
Jul 12, 2016 | 30.00 | 30.12 | 29.86 | 30.02 | 7,251,101 | +0.14(+0.46%) |
Jul 11, 2016 | 29.91 | 30.06 | 29.80 | 29.88 | 4,326,468 | +0.10(+0.32%) |
Jul 08, 2016 | 29.62 | 29.93 | 29.75 | 29.78 | 3,165,055 | +0.03(+0.09%) |
Jul 07, 2016 | 30.06 | 30.07 | 29.67 | 29.75 | 5,044,366 | -0.21(-0.71%) |
Jul 06, 2016 | 29.58 | 30.00 | 29.51 | 29.97 | 4,682,294 | +0.10(+0.34%) |
Jul 05, 2016 | 29.78 | 30.02 | 29.76 | 29.86 | 6,142,208 | +0.23(+0.76%) |
Jul 01, 2016 | 29.38 | 29.64 | 29.64 | 29.64 | 4,634,513 | -0.12(-0.39%) |
Jun 30, 2016 | 29.19 | 29.75 | 29.14 | 29.75 | 6,784,285 | +0.60(+2.07%) |
Jun 29, 2016 | 29.11 | 29.29 | 28.85 | 29.15 | 7,293,637 | +0.78(+2.73%) |
Jun 28, 2016 | 28.07 | 28.44 | 28.03 | 28.37 | 6,042,587 | +0.82(+2.96%) |
Jun 27, 2016 | 27.61 | 27.78 | 27.23 | 27.56 | 9,930,036 | -0.45(-1.62%) |
Jun 24, 2016 | 27.81 | 28.68 | 27.79 | 28.01 | 13,906,000 | -1.21(-4.14%) |
Jun 23, 2016 | 29.23 | 29.24 | 28.82 | 29.22 | 4,746,983 | +0.55(+1.92%) |
Jun 22, 2016 | 28.63 | 29.04 | 28.63 | 28.67 | 4,877,455 | +0.08(+0.26%) |
Jun 21, 2016 | 28.68 | 28.82 | 28.52 | 28.59 | 5,886,925 | +0.11(+0.39%) |
Jun 20, 2016 | 29.02 | 29.03 | 28.44 | 28.48 | 8,398,655 | +0.80(+2.88%) |
Jun 17, 2016 | 27.86 | 27.87 | 27.50 | 27.69 | 5,844,108 | -0.16(-0.59%) |
Jun 16, 2016 | 27.28 | 27.89 | 27.21 | 27.85 | 7,517,097 | +0.36(+1.32%) |
Jun 15, 2016 | 27.81 | 27.92 | 27.46 | 27.49 | 6,562,572 | -0.01(-0.03%) |
Jun 14, 2016 | 27.62 | 27.74 | 27.30 | 27.50 | 7,632,510 | -0.54(-1.91%) |
Jun 13, 2016 | 28.01 | 28.30 | 28.00 | 28.03 | 6,221,637 | -0.07(-0.24%) |
Jun 10, 2016 | 28.17 | 28.27 | 27.99 | 28.10 | 9,724,257 | -0.78(-2.69%) |
Jun 09, 2016 | 28.74 | 28.99 | 28.73 | 28.88 | 4,322,606 | -0.31(-1.06%) |
Jun 08, 2016 | 29.21 | 29.28 | 29.09 | 29.18 | 3,727,354 | -0.13(-0.45%) |
Jun 07, 2016 | 29.38 | 29.47 | 29.31 | 29.32 | 3,692,274 | -0.10(-0.35%) |
Jun 06, 2016 | 29.47 | 29.62 | 29.32 | 29.42 | 3,858,470 | -0.03(-0.09%) |
Jun 03, 2016 | 29.40 | 29.49 | 29.09 | 29.45 | 4,445,397 | +0.33(+1.13%) |
Jun 02, 2016 | 28.83 | 29.13 | 28.80 | 29.12 | 4,067,445 | +0.17(+0.59%) |
Jun 01, 2016 | 29.09 | 29.02 | 28.84 | 28.94 | 4,132,660 | -0.14(-0.50%) |
May 31, 2016 | 29.30 | 29.34 | 29.01 | 29.09 | 3,881,673 | -0.26(-0.89%) |
May 27, 2016 | 29.33 | 29.35 | 29.35 | 29.35 | 2,977,082 | -0.23(-0.79%) |
May 26, 2016 | 29.52 | 29.65 | 29.49 | 29.58 | 2,700,096 | -0.02(-0.07%) |
May 25, 2016 | 29.60 | 29.68 | 29.44 | 29.60 | 3,856,429 | +0.28(+0.96%) |
May 24, 2016 | 29.23 | 29.38 | 29.21 | 29.32 | 3,819,496 | +0.48(+1.67%) |
May 23, 2016 | 28.88 | 28.97 | 28.78 | 28.84 | 2,378,824 | +0.00(+0.00%) |
May 20, 2016 | 28.80 | 28.96 | 28.78 | 28.84 | 3,697,127 | +0.13(+0.45%) |
May 19, 2016 | 28.90 | 28.92 | 28.44 | 28.71 | 4,165,590 | -0.42(-1.44%) |
May 18, 2016 | 29.11 | 29.28 | 28.94 | 29.13 | 3,191,123 | +0.24(+0.83%) |
May 17, 2016 | 29.11 | 29.14 | 28.82 | 28.89 | 2,950,485 | -0.19(-0.64%) |
May 16, 2016 | 28.64 | 29.11 | 28.63 | 29.08 | 4,541,965 | +0.30(+1.05%) |
May 13, 2016 | 28.70 | 28.94 | 28.69 | 28.77 | 2,984,266 | -0.11(-0.38%) |
May 12, 2016 | 29.36 | 29.38 | 28.81 | 28.88 | 4,232,020 | -0.12(-0.40%) |
May 11, 2016 | 28.99 | 29.24 | 28.97 | 29.00 | 5,087,115 | -0.16(-0.53%) |
May 10, 2016 | 28.94 | 29.16 | 28.83 | 29.15 | 8,181,960 | +0.32(+1.10%) |
May 09, 2016 | 28.65 | 28.92 | 28.64 | 28.84 | 4,285,202 | +0.28(+1.00%) |
May 06, 2016 | 28.54 | 28.62 | 28.33 | 28.55 | 3,905,683 | -0.20(-0.68%) |
May 05, 2016 | 28.61 | 28.83 | 28.56 | 28.75 | 4,998,587 | +0.05(+0.17%) |
May 04, 2016 | 28.64 | 28.77 | 28.58 | 28.70 | 4,959,119 | -0.54(-1.83%) |
May 03, 2016 | 29.34 | 29.45 | 29.14 | 29.24 | 6,419,474 | -0.10(-0.35%) |