Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.29 | 30.48 | 29.53 | 29.79 | 2,118,471 | -0.53(-1.74%) |
Jul 28, 2016 | 29.40 | 30.33 | 28.78 | 30.31 | 4,340,657 | +1.34(+4.63%) |
Jul 27, 2016 | 29.40 | 29.64 | 28.87 | 28.97 | 2,074,786 | -0.43(-1.45%) |
Jul 26, 2016 | 29.51 | 29.64 | 29.12 | 29.40 | 2,358,811 | +0.04(+0.13%) |
Jul 25, 2016 | 28.54 | 29.55 | 28.45 | 29.36 | 2,046,213 | +0.84(+2.95%) |
Jul 22, 2016 | 28.19 | 28.59 | 28.00 | 28.52 | 1,419,548 | +0.39(+1.38%) |
Jul 21, 2016 | 28.23 | 28.33 | 28.02 | 28.13 | 741,782 | -0.06(-0.20%) |
Jul 20, 2016 | 28.22 | 28.28 | 28.10 | 28.19 | 848,806 | +0.07(+0.26%) |
Jul 19, 2016 | 28.18 | 28.28 | 28.01 | 28.11 | 882,144 | -0.11(-0.39%) |
Jul 18, 2016 | 28.44 | 28.51 | 28.21 | 28.22 | 776,781 | -0.06(-0.23%) |
Jul 15, 2016 | 28.50 | 28.84 | 28.17 | 28.29 | 695,511 | -0.23(-0.81%) |
Jul 14, 2016 | 28.62 | 28.88 | 28.38 | 28.52 | 1,750,552 | +0.14(+0.49%) |
Jul 13, 2016 | 28.22 | 28.66 | 28.07 | 28.38 | 1,070,993 | +0.21(+0.75%) |
Jul 12, 2016 | 27.80 | 28.24 | 27.59 | 28.17 | 1,354,727 | +0.58(+2.11%) |
Jul 11, 2016 | 27.59 | 27.74 | 27.35 | 27.59 | 577,216 | +0.18(+0.67%) |
Jul 08, 2016 | 27.25 | 27.59 | 27.02 | 27.40 | 651,335 | +0.38(+1.40%) |
Jul 07, 2016 | 27.35 | 27.39 | 26.90 | 27.02 | 1,742,443 | +0.67(+2.53%) |
Jul 05, 2016 | 26.19 | 26.37 | 26.03 | 26.36 | 1,288,722 | +0.00(+0.00%) |
Jul 01, 2016 | 25.80 | 26.36 | 26.36 | 26.36 | 1,018,616 | +0.40(+1.53%) |
Jun 30, 2016 | 25.99 | 26.28 | 25.58 | 25.96 | 1,593,098 | +0.02(+0.07%) |
Jun 29, 2016 | 25.38 | 26.04 | 24.96 | 25.94 | 1,057,808 | +0.73(+2.90%) |
Jun 28, 2016 | 24.46 | 25.40 | 24.18 | 25.21 | 1,547,807 | +0.76(+3.10%) |
Jun 27, 2016 | 25.17 | 26.81 | 24.25 | 24.45 | 1,775,056 | -0.94(-3.71%) |
Jun 24, 2016 | 25.88 | 26.47 | 25.39 | 25.40 | 2,804,792 | -1.91(-7.01%) |
Jun 23, 2016 | 27.05 | 27.37 | 26.93 | 27.31 | 651,097 | +0.44(+1.63%) |
Jun 22, 2016 | 26.88 | 27.06 | 26.73 | 26.87 | 1,866,393 | -0.08(-0.29%) |
Jun 21, 2016 | 27.15 | 27.33 | 26.91 | 26.95 | 1,021,463 | -0.17(-0.61%) |
Jun 20, 2016 | 26.94 | 27.50 | 26.83 | 27.12 | 1,486,561 | +0.42(+1.58%) |
Jun 17, 2016 | 26.64 | 26.98 | 26.57 | 26.69 | 1,542,653 | -0.10(-0.38%) |
Jun 16, 2016 | 26.79 | 26.97 | 26.52 | 26.80 | 1,172,513 | -0.10(-0.36%) |
Jun 15, 2016 | 26.75 | 26.99 | 26.61 | 26.89 | 1,073,339 | +0.17(+0.64%) |
Jun 14, 2016 | 26.90 | 27.00 | 26.60 | 26.72 | 843,560 | -0.18(-0.69%) |
Jun 13, 2016 | 27.03 | 27.63 | 26.88 | 26.91 | 854,842 | -0.20(-0.73%) |
Jun 10, 2016 | 27.55 | 27.98 | 27.10 | 27.11 | 625,900 | -0.63(-2.27%) |
Jun 09, 2016 | 27.71 | 27.92 | 27.65 | 27.73 | 540,789 | -0.16(-0.56%) |
Jun 08, 2016 | 28.33 | 28.34 | 27.82 | 27.89 | 1,565,288 | -0.43(-1.53%) |
Jun 07, 2016 | 28.42 | 28.60 | 28.30 | 28.33 | 473,954 | -0.04(-0.15%) |
Jun 06, 2016 | 28.31 | 28.62 | 28.03 | 28.37 | 1,152,115 | +0.18(+0.64%) |
Jun 03, 2016 | 28.36 | 28.36 | 28.02 | 28.19 | 700,683 | -0.26(-0.91%) |
Jun 02, 2016 | 28.22 | 28.51 | 28.16 | 28.45 | 961,631 | -0.00(-0.02%) |
Jun 01, 2016 | 28.22 | 28.53 | 27.92 | 28.45 | 1,521,872 | -0.02(-0.06%) |
May 31, 2016 | 28.45 | 28.66 | 28.33 | 28.47 | 1,619,026 | +0.02(+0.08%) |
May 27, 2016 | 28.19 | 28.45 | 28.45 | 28.45 | 2,926,589 | +0.26(+0.93%) |
May 26, 2016 | 28.26 | 28.47 | 28.02 | 28.19 | 645,974 | +0.10(+0.34%) |
May 25, 2016 | 28.08 | 28.08 | 27.93 | 28.09 | 831,274 | +0.06(+0.23%) |
May 24, 2016 | 27.69 | 28.18 | 27.69 | 28.02 | 700,606 | +0.39(+1.40%) |
May 23, 2016 | 27.53 | 27.86 | 26.89 | 27.64 | 1,250,879 | +0.06(+0.20%) |
May 20, 2016 | 27.13 | 27.67 | 26.87 | 27.58 | 818,382 | +0.62(+2.31%) |
May 19, 2016 | 27.30 | 27.66 | 26.83 | 26.96 | 983,521 | -0.50(-1.81%) |
May 18, 2016 | 27.04 | 27.58 | 26.86 | 27.46 | 1,283,567 | +0.38(+1.40%) |
May 17, 2016 | 27.06 | 27.59 | 26.88 | 27.08 | 1,749,640 | -0.13(-0.49%) |
May 16, 2016 | 27.02 | 27.34 | 26.91 | 27.21 | 996,543 | +0.18(+0.67%) |
May 13, 2016 | 27.29 | 27.36 | 26.84 | 27.03 | 2,100,194 | -0.18(-0.64%) |
May 12, 2016 | 27.51 | 27.64 | 26.61 | 27.21 | 2,164,536 | -0.25(-0.91%) |
May 11, 2016 | 27.22 | 27.83 | 26.97 | 27.46 | 2,082,351 | +0.14(+0.51%) |
May 10, 2016 | 26.70 | 27.36 | 26.36 | 27.32 | 2,162,460 | +0.70(+2.63%) |
May 09, 2016 | 26.71 | 27.35 | 26.42 | 26.62 | 2,679,847 | -0.07(-0.28%) |
May 06, 2016 | 27.41 | 27.41 | 25.95 | 26.69 | 9,220,444 | -1.66(-5.84%) |
May 05, 2016 | 28.45 | 28.56 | 28.07 | 28.35 | 2,026,686 | +0.08(+0.29%) |
May 04, 2016 | 28.61 | 28.69 | 28.00 | 28.26 | 1,857,835 | -0.42(-1.46%) |
May 03, 2016 | 28.75 | 29.00 | 28.52 | 28.68 | 1,466,121 | -0.23(-0.80%) |