Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.38 | 31.51 | 31.14 | 31.29 | 4,289,575 | -0.08(-0.24%) |
Jul 28, 2016 | 31.56 | 31.56 | 31.19 | 31.37 | 5,375,436 | +0.04(+0.13%) |
Jul 27, 2016 | 31.17 | 31.41 | 31.07 | 31.33 | 8,648,932 | +0.67(+2.17%) |
Jul 26, 2016 | 30.77 | 30.83 | 30.49 | 30.66 | 4,828,475 | +0.08(+0.27%) |
Jul 25, 2016 | 30.50 | 30.59 | 30.31 | 30.58 | 2,963,425 | +0.11(+0.36%) |
Jul 22, 2016 | 30.46 | 30.54 | 30.39 | 30.47 | 3,291,498 | +0.19(+0.64%) |
Jul 21, 2016 | 30.45 | 30.54 | 30.25 | 30.27 | 4,456,434 | -0.35(-1.13%) |
Jul 20, 2016 | 30.66 | 30.76 | 30.57 | 30.62 | 3,191,171 | +0.27(+0.89%) |
Jul 19, 2016 | 30.47 | 30.56 | 30.31 | 30.35 | 3,570,841 | -0.36(-1.18%) |
Jul 18, 2016 | 30.54 | 30.77 | 30.52 | 30.71 | 4,828,914 | +0.22(+0.71%) |
Jul 15, 2016 | 30.61 | 30.68 | 30.42 | 30.49 | 4,236,807 | +0.03(+0.11%) |
Jul 14, 2016 | 30.64 | 30.65 | 30.32 | 30.46 | 5,806,712 | +0.08(+0.27%) |
Jul 13, 2016 | 30.52 | 30.66 | 30.28 | 30.38 | 5,101,036 | +0.02(+0.07%) |
Jul 12, 2016 | 30.34 | 30.46 | 30.20 | 30.36 | 7,169,919 | +0.14(+0.46%) |
Jul 11, 2016 | 30.24 | 30.40 | 30.13 | 30.22 | 4,278,030 | +0.10(+0.32%) |
Jul 08, 2016 | 29.96 | 30.27 | 30.09 | 30.12 | 3,129,620 | +0.03(+0.09%) |
Jul 07, 2016 | 30.40 | 30.41 | 30.00 | 30.09 | 4,987,890 | -0.22(-0.71%) |
Jul 06, 2016 | 29.91 | 30.34 | 29.85 | 30.31 | 4,629,871 | +0.10(+0.35%) |
Jul 05, 2016 | 30.12 | 30.36 | 30.10 | 30.20 | 6,073,440 | +0.23(+0.76%) |
Jul 01, 2016 | 29.71 | 29.97 | 29.97 | 29.97 | 4,582,625 | -0.12(-0.39%) |
Jun 30, 2016 | 29.52 | 30.08 | 29.47 | 30.09 | 6,708,329 | +0.61(+2.07%) |
Jun 29, 2016 | 29.44 | 29.62 | 29.18 | 29.48 | 7,211,979 | +0.78(+2.73%) |
Jun 28, 2016 | 28.39 | 28.76 | 28.35 | 28.70 | 5,974,935 | +0.83(+2.96%) |
Jun 27, 2016 | 27.93 | 28.10 | 27.54 | 27.87 | 9,818,860 | -0.46(-1.62%) |
Jun 24, 2016 | 28.13 | 29.00 | 28.11 | 28.33 | 13,750,310 | -1.22(-4.14%) |
Jun 23, 2016 | 29.56 | 29.57 | 29.15 | 29.55 | 4,693,836 | +0.56(+1.92%) |
Jun 22, 2016 | 28.95 | 29.37 | 28.95 | 28.99 | 4,822,848 | +0.08(+0.26%) |
Jun 21, 2016 | 29.01 | 29.14 | 28.84 | 28.92 | 5,821,015 | +0.11(+0.39%) |
Jun 20, 2016 | 29.35 | 29.36 | 28.76 | 28.81 | 8,304,625 | +0.81(+2.88%) |
Jun 17, 2016 | 28.18 | 28.18 | 27.81 | 28.00 | 5,778,678 | -0.17(-0.59%) |
Jun 16, 2016 | 27.59 | 28.20 | 27.52 | 28.17 | 7,432,936 | +0.37(+1.32%) |
Jun 15, 2016 | 28.13 | 28.24 | 27.77 | 27.80 | 6,489,098 | -0.01(-0.02%) |
Jun 14, 2016 | 27.93 | 28.05 | 27.61 | 27.81 | 7,547,057 | -0.54(-1.91%) |
Jun 13, 2016 | 28.33 | 28.62 | 28.32 | 28.35 | 6,151,980 | -0.07(-0.24%) |
Jun 10, 2016 | 28.49 | 28.59 | 28.31 | 28.42 | 9,615,386 | -0.78(-2.69%) |
Jun 09, 2016 | 29.06 | 29.32 | 29.05 | 29.20 | 4,274,210 | -0.31(-1.06%) |
Jun 08, 2016 | 29.54 | 29.61 | 29.42 | 29.52 | 3,685,623 | -0.13(-0.44%) |
Jun 07, 2016 | 29.72 | 29.81 | 29.64 | 29.65 | 3,650,935 | -0.10(-0.35%) |
Jun 06, 2016 | 29.80 | 29.95 | 29.65 | 29.75 | 3,815,271 | -0.03(-0.09%) |
Jun 03, 2016 | 29.73 | 29.82 | 29.41 | 29.78 | 4,395,627 | +0.33(+1.13%) |
Jun 02, 2016 | 29.16 | 29.46 | 29.12 | 29.45 | 4,021,906 | +0.17(+0.59%) |
Jun 01, 2016 | 29.42 | 29.35 | 29.17 | 29.27 | 4,086,391 | -0.15(-0.50%) |
May 31, 2016 | 29.63 | 29.67 | 29.33 | 29.42 | 3,838,214 | -0.26(-0.89%) |
May 27, 2016 | 29.66 | 29.68 | 29.68 | 29.68 | 2,943,751 | -0.24(-0.79%) |
May 26, 2016 | 29.86 | 29.99 | 29.83 | 29.92 | 2,669,866 | -0.02(-0.07%) |
May 25, 2016 | 29.93 | 30.02 | 29.77 | 29.94 | 3,813,253 | +0.28(+0.96%) |
May 24, 2016 | 29.56 | 29.71 | 29.54 | 29.65 | 3,776,734 | +0.49(+1.67%) |
May 23, 2016 | 29.21 | 29.30 | 29.11 | 29.17 | 2,352,191 | +0.00(+0.00%) |
May 20, 2016 | 29.13 | 29.29 | 29.11 | 29.17 | 3,655,734 | +0.13(+0.45%) |
May 19, 2016 | 29.23 | 29.24 | 28.77 | 29.04 | 4,118,953 | -0.42(-1.44%) |
May 18, 2016 | 29.44 | 29.61 | 29.27 | 29.46 | 3,155,396 | +0.24(+0.83%) |
May 17, 2016 | 29.44 | 29.47 | 29.15 | 29.22 | 2,917,452 | -0.19(-0.64%) |
May 16, 2016 | 28.97 | 29.44 | 28.95 | 29.40 | 4,491,114 | +0.31(+1.05%) |
May 13, 2016 | 29.03 | 29.27 | 29.02 | 29.10 | 2,950,854 | -0.11(-0.38%) |
May 12, 2016 | 29.70 | 29.71 | 29.14 | 29.21 | 4,184,639 | -0.12(-0.40%) |
May 11, 2016 | 29.32 | 29.57 | 29.30 | 29.33 | 5,030,160 | -0.19(-0.66%) |
May 10, 2016 | 29.30 | 29.53 | 29.19 | 29.52 | 8,080,121 | +0.32(+1.10%) |
May 09, 2016 | 29.01 | 29.29 | 29.00 | 29.20 | 4,231,865 | +0.29(+1.00%) |
May 06, 2016 | 28.90 | 28.98 | 28.69 | 28.91 | 3,857,070 | -0.20(-0.68%) |
May 05, 2016 | 28.97 | 29.19 | 28.92 | 29.11 | 4,936,371 | +0.05(+0.17%) |
May 04, 2016 | 29.00 | 29.13 | 28.94 | 29.06 | 4,897,394 | -0.54(-1.83%) |
May 03, 2016 | 29.71 | 29.82 | 29.51 | 29.60 | 6,339,572 | -0.10(-0.35%) |