Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.38 | 29.60 | 29.28 | 29.55 | 21,344,158 | +0.16(+0.54%) |
Jul 28, 2016 | 29.40 | 29.41 | 29.24 | 29.40 | 10,688,434 | -0.02(-0.05%) |
Jul 27, 2016 | 29.40 | 29.51 | 29.14 | 29.41 | 17,340,642 | +0.04(+0.14%) |
Jul 26, 2016 | 29.31 | 29.41 | 29.24 | 29.37 | 15,879,106 | +0.18(+0.60%) |
Jul 25, 2016 | 29.36 | 29.36 | 29.15 | 29.20 | 9,009,936 | -0.24(-0.81%) |
Jul 22, 2016 | 29.33 | 29.46 | 29.25 | 29.44 | 16,405,344 | +0.19(+0.65%) |
Jul 21, 2016 | 29.28 | 29.38 | 29.16 | 29.24 | 13,350,121 | -0.08(-0.27%) |
Jul 20, 2016 | 29.23 | 29.38 | 29.16 | 29.32 | 9,293,994 | +0.15(+0.52%) |
Jul 19, 2016 | 29.21 | 29.26 | 29.07 | 29.17 | 13,164,017 | -0.26(-0.87%) |
Jul 18, 2016 | 29.11 | 29.44 | 29.07 | 29.43 | 12,894,137 | +0.26(+0.88%) |
Jul 15, 2016 | 29.22 | 29.24 | 29.08 | 29.17 | 20,611,142 | -0.10(-0.35%) |
Jul 14, 2016 | 29.12 | 29.33 | 29.09 | 29.28 | 18,266,672 | +0.40(+1.38%) |
Jul 13, 2016 | 28.92 | 28.94 | 28.69 | 28.88 | 19,093,058 | -0.05(-0.17%) |
Jul 12, 2016 | 28.88 | 29.00 | 28.79 | 28.92 | 22,759,972 | +0.44(+1.54%) |
Jul 11, 2016 | 28.41 | 28.58 | 28.41 | 28.49 | 18,967,394 | +0.23(+0.82%) |
Jul 08, 2016 | 27.94 | 28.27 | 27.64 | 28.25 | 11,940,123 | +0.61(+2.22%) |
Jul 07, 2016 | 27.86 | 27.93 | 27.56 | 27.64 | 14,009,097 | -0.12(-0.43%) |
Jul 06, 2016 | 27.42 | 27.77 | 27.33 | 27.76 | 24,518,448 | +0.00(+0.00%) |
Jul 05, 2016 | 27.89 | 27.97 | 27.69 | 27.76 | 26,825,242 | -0.56(-1.97%) |
Jul 01, 2016 | 28.22 | 28.32 | 28.32 | 28.32 | 22,648,168 | +0.21(+0.74%) |
Jun 30, 2016 | 27.93 | 28.16 | 27.79 | 28.11 | 30,406,238 | +0.28(+1.00%) |
Jun 29, 2016 | 27.67 | 27.85 | 27.63 | 27.83 | 20,581,468 | +0.64(+2.35%) |
Jun 28, 2016 | 27.04 | 27.19 | 26.92 | 27.19 | 22,375,304 | +0.76(+2.87%) |
Jun 27, 2016 | 26.63 | 26.66 | 26.16 | 26.43 | 44,900,348 | -0.28(-1.05%) |
Jun 24, 2016 | 26.79 | 27.33 | 26.62 | 26.71 | 42,474,048 | -1.60(-5.66%) |
Jun 23, 2016 | 27.98 | 28.34 | 27.91 | 28.32 | 19,481,526 | +0.69(+2.48%) |
Jun 22, 2016 | 27.74 | 27.84 | 27.58 | 27.63 | 38,116,828 | +0.04(+0.14%) |
Jun 21, 2016 | 27.53 | 27.67 | 27.36 | 27.59 | 21,389,724 | +0.21(+0.76%) |
Jun 20, 2016 | 27.44 | 27.58 | 27.36 | 27.38 | 32,652,786 | +0.39(+1.45%) |
Jun 17, 2016 | 26.91 | 27.04 | 26.79 | 26.99 | 31,967,870 | +0.12(+0.45%) |
Jun 16, 2016 | 26.55 | 26.91 | 26.34 | 26.87 | 22,615,114 | -0.06(-0.24%) |
Jun 15, 2016 | 26.91 | 27.20 | 26.88 | 26.94 | 18,603,916 | +0.25(+0.93%) |
Jun 14, 2016 | 26.71 | 26.82 | 26.46 | 26.69 | 27,213,960 | -0.08(-0.29%) |
Jun 13, 2016 | 26.84 | 27.00 | 26.74 | 26.77 | 21,721,042 | -0.34(-1.26%) |
Jun 10, 2016 | 27.31 | 27.35 | 27.04 | 27.11 | 17,539,640 | -0.71(-2.54%) |
Jun 09, 2016 | 27.81 | 27.85 | 27.70 | 27.81 | 16,379,747 | -0.32(-1.13%) |
Jun 08, 2016 | 28.07 | 28.15 | 28.02 | 28.13 | 17,242,052 | +0.23(+0.82%) |
Jun 07, 2016 | 27.79 | 27.94 | 27.77 | 27.90 | 16,377,797 | +0.27(+0.98%) |
Jun 06, 2016 | 27.48 | 27.68 | 27.47 | 27.63 | 18,042,482 | +0.23(+0.84%) |
Jun 03, 2016 | 27.29 | 27.44 | 27.12 | 27.40 | 39,356,816 | +0.42(+1.56%) |
Jun 02, 2016 | 26.78 | 27.01 | 26.70 | 26.98 | 16,168,721 | +0.21(+0.80%) |
Jun 01, 2016 | 26.70 | 26.83 | 26.59 | 26.77 | 21,118,078 | -0.02(-0.09%) |
May 31, 2016 | 26.75 | 26.88 | 26.68 | 26.79 | 29,791,118 | +0.07(+0.27%) |
May 27, 2016 | 26.82 | 26.72 | 26.72 | 26.72 | 16,716,050 | -0.01(-0.03%) |
May 26, 2016 | 26.75 | 26.82 | 26.60 | 26.73 | 11,607,976 | +0.17(+0.66%) |
May 25, 2016 | 26.49 | 26.66 | 26.46 | 26.55 | 13,104,233 | +0.30(+1.15%) |
May 24, 2016 | 26.14 | 26.33 | 26.11 | 26.25 | 22,806,922 | +0.31(+1.19%) |
May 23, 2016 | 25.93 | 26.10 | 25.91 | 25.94 | 20,288,760 | -0.06(-0.21%) |
May 20, 2016 | 25.94 | 26.09 | 25.92 | 26.00 | 25,677,000 | +0.29(+1.11%) |
May 19, 2016 | 25.74 | 25.80 | 25.56 | 25.71 | 18,043,966 | -0.32(-1.22%) |
May 18, 2016 | 26.09 | 26.38 | 25.88 | 26.03 | 26,317,332 | -0.21(-0.79%) |
May 17, 2016 | 26.33 | 26.40 | 26.14 | 26.24 | 14,737,984 | -0.11(-0.42%) |
May 16, 2016 | 26.28 | 26.45 | 26.27 | 26.35 | 14,976,825 | +0.30(+1.16%) |
May 13, 2016 | 26.35 | 26.42 | 25.98 | 26.05 | 40,623,344 | -0.48(-1.79%) |
May 12, 2016 | 26.73 | 26.77 | 26.41 | 26.52 | 16,965,790 | -0.05(-0.18%) |
May 11, 2016 | 26.63 | 26.75 | 26.51 | 26.57 | 9,491,208 | -0.08(-0.30%) |
May 10, 2016 | 26.39 | 26.65 | 26.36 | 26.65 | 19,974,866 | +0.52(+2.00%) |
May 09, 2016 | 26.44 | 26.44 | 26.04 | 26.13 | 17,540,026 | -0.40(-1.52%) |
May 06, 2016 | 26.35 | 26.61 | 26.35 | 26.53 | 22,548,048 | +0.06(+0.24%) |
May 05, 2016 | 26.70 | 26.76 | 26.40 | 26.47 | 13,131,549 | +0.00(+0.00%) |
May 04, 2016 | 26.72 | 26.75 | 26.43 | 26.47 | 22,872,162 | -0.38(-1.42%) |
May 03, 2016 | 27.13 | 27.19 | 26.83 | 26.85 | 19,520,594 | -0.77(-2.78%) |