Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.20 | 28.26 | 27.96 | 28.09 | 4,444,977 | -0.11(-0.41%) |
Jul 28, 2016 | 28.21 | 28.35 | 28.09 | 28.20 | 3,888,385 | -0.04(-0.13%) |
Jul 27, 2016 | 28.54 | 28.54 | 28.10 | 28.24 | 6,280,174 | -0.10(-0.36%) |
Jul 26, 2016 | 27.79 | 28.44 | 27.68 | 28.34 | 19,469,722 | +0.80(+2.89%) |
Jul 25, 2016 | 27.43 | 27.56 | 27.43 | 27.54 | 2,980,164 | +0.13(+0.47%) |
Jul 22, 2016 | 27.17 | 27.41 | 27.06 | 27.41 | 4,863,868 | +0.16(+0.60%) |
Jul 21, 2016 | 27.45 | 27.46 | 27.12 | 27.25 | 8,029,636 | -0.23(-0.85%) |
Jul 20, 2016 | 27.18 | 27.53 | 27.14 | 27.48 | 5,146,771 | +0.42(+1.54%) |
Jul 19, 2016 | 27.08 | 27.12 | 26.99 | 27.07 | 1,885,709 | -0.11(-0.39%) |
Jul 18, 2016 | 27.07 | 27.19 | 27.03 | 27.18 | 5,943,545 | +0.77(+2.91%) |
Jul 15, 2016 | 26.46 | 26.46 | 26.32 | 26.41 | 4,555,082 | -0.08(-0.28%) |
Jul 14, 2016 | 26.49 | 26.53 | 26.26 | 26.48 | 3,571,704 | +0.22(+0.84%) |
Jul 13, 2016 | 26.28 | 26.38 | 26.20 | 26.26 | 2,237,165 | +0.00(+0.02%) |
Jul 12, 2016 | 26.16 | 26.28 | 26.07 | 26.26 | 3,287,091 | +0.28(+1.09%) |
Jul 11, 2016 | 25.78 | 26.03 | 25.75 | 25.97 | 3,344,178 | +0.35(+1.35%) |
Jul 08, 2016 | 25.19 | 25.63 | 24.95 | 25.63 | 6,427,418 | +0.68(+2.73%) |
Jul 07, 2016 | 24.72 | 25.13 | 24.63 | 24.95 | 3,608,776 | +0.28(+1.13%) |
Jul 06, 2016 | 24.45 | 24.70 | 24.25 | 24.67 | 7,791,442 | +0.04(+0.14%) |
Jul 05, 2016 | 24.82 | 24.84 | 24.51 | 24.63 | 5,768,854 | -0.40(-1.59%) |
Jul 01, 2016 | 25.06 | 25.03 | 25.03 | 25.03 | 3,630,290 | -0.19(-0.74%) |
Jun 30, 2016 | 24.86 | 25.41 | 24.76 | 25.22 | 7,932,527 | +0.44(+1.79%) |
Jun 29, 2016 | 24.57 | 24.83 | 24.47 | 24.77 | 12,330,060 | +0.50(+2.04%) |
Jun 28, 2016 | 23.98 | 24.28 | 23.88 | 24.28 | 12,249,376 | +0.65(+2.73%) |
Jun 27, 2016 | 24.15 | 24.17 | 23.48 | 23.63 | 17,661,508 | -0.75(-3.08%) |
Jun 24, 2016 | 24.75 | 25.18 | 24.38 | 24.38 | 17,827,128 | -1.51(-5.84%) |
Jun 23, 2016 | 25.54 | 25.90 | 25.50 | 25.90 | 7,183,519 | +0.63(+2.50%) |
Jun 22, 2016 | 25.30 | 25.54 | 25.24 | 25.26 | 8,136,727 | -0.03(-0.12%) |
Jun 21, 2016 | 25.29 | 25.34 | 25.17 | 25.30 | 6,930,751 | +0.12(+0.47%) |
Jun 20, 2016 | 25.11 | 25.43 | 25.11 | 25.18 | 5,882,441 | +0.42(+1.68%) |
Jun 17, 2016 | 24.95 | 24.95 | 24.60 | 24.76 | 11,474,397 | -0.17(-0.67%) |
Jun 16, 2016 | 24.65 | 24.97 | 24.50 | 24.93 | 7,940,788 | +0.01(+0.05%) |
Jun 15, 2016 | 25.11 | 25.11 | 24.88 | 24.92 | 3,093,737 | -0.03(-0.11%) |
Jun 14, 2016 | 24.92 | 25.02 | 24.71 | 24.94 | 8,677,914 | -0.03(-0.12%) |
Jun 13, 2016 | 24.94 | 25.25 | 24.93 | 24.97 | 3,770,607 | -0.11(-0.42%) |
Jun 10, 2016 | 25.20 | 25.27 | 25.01 | 25.08 | 6,504,480 | -0.44(-1.73%) |
Jun 09, 2016 | 25.30 | 25.55 | 25.24 | 25.52 | 6,995,493 | +0.00(+0.00%) |
Jun 08, 2016 | 25.51 | 25.57 | 25.43 | 25.52 | 5,001,646 | +0.00(+0.02%) |
Jun 07, 2016 | 25.35 | 25.55 | 25.32 | 25.52 | 8,992,133 | +0.27(+1.05%) |
Jun 06, 2016 | 25.32 | 25.44 | 25.18 | 25.25 | 6,687,134 | -0.06(-0.24%) |
Jun 03, 2016 | 25.40 | 25.45 | 25.15 | 25.31 | 5,877,051 | +0.05(+0.19%) |
Jun 02, 2016 | 25.19 | 25.26 | 25.11 | 25.26 | 5,069,567 | -0.00(-0.02%) |
Jun 01, 2016 | 25.07 | 25.31 | 25.04 | 25.27 | 4,317,812 | +0.10(+0.40%) |
May 31, 2016 | 25.18 | 25.18 | 24.99 | 25.17 | 8,342,542 | +0.09(+0.37%) |
May 27, 2016 | 24.92 | 25.07 | 25.07 | 25.07 | 3,169,523 | +0.16(+0.66%) |
May 26, 2016 | 24.86 | 24.95 | 24.80 | 24.91 | 5,667,969 | +0.08(+0.34%) |
May 25, 2016 | 24.82 | 24.88 | 24.65 | 24.83 | 7,026,209 | +0.14(+0.56%) |
May 24, 2016 | 24.23 | 24.69 | 24.23 | 24.69 | 6,831,462 | +0.58(+2.42%) |
May 23, 2016 | 24.18 | 24.32 | 24.08 | 24.11 | 8,665,585 | +0.15(+0.65%) |
May 20, 2016 | 23.49 | 23.95 | 23.49 | 23.95 | 9,851,088 | +0.77(+3.32%) |
May 19, 2016 | 23.20 | 23.40 | 23.02 | 23.18 | 3,878,837 | -0.20(-0.87%) |
May 18, 2016 | 22.99 | 23.55 | 22.96 | 23.38 | 7,000,964 | +0.41(+1.77%) |
May 17, 2016 | 23.12 | 23.25 | 22.94 | 22.98 | 4,761,663 | -0.22(-0.93%) |
May 16, 2016 | 22.75 | 23.32 | 22.75 | 23.19 | 4,132,560 | +0.46(+2.00%) |
May 13, 2016 | 22.75 | 22.95 | 22.71 | 22.74 | 5,236,967 | +0.07(+0.29%) |
May 12, 2016 | 23.17 | 23.19 | 22.50 | 22.67 | 14,699,573 | -0.41(-1.78%) |
May 11, 2016 | 23.08 | 23.27 | 23.08 | 23.08 | 2,040,529 | -0.11(-0.46%) |
May 10, 2016 | 22.99 | 23.19 | 22.89 | 23.19 | 5,128,644 | +0.26(+1.12%) |
May 09, 2016 | 23.00 | 23.12 | 22.87 | 22.93 | 5,268,142 | -0.02(-0.10%) |
May 06, 2016 | 22.80 | 22.98 | 22.69 | 22.96 | 7,064,809 | +0.00(+0.02%) |
May 05, 2016 | 22.97 | 23.14 | 22.85 | 22.95 | 8,540,113 | +0.08(+0.37%) |
May 04, 2016 | 22.92 | 23.09 | 22.80 | 22.87 | 7,014,575 | -0.25(-1.07%) |
May 03, 2016 | 23.15 | 23.24 | 22.99 | 23.11 | 9,923,732 | -0.24(-1.04%) |