Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.25 | 32.56 | 32.23 | 32.43 | 763,220 | +0.05(+0.17%) |
Jul 28, 2016 | 32.31 | 32.55 | 32.27 | 32.37 | 477,048 | -0.03(-0.10%) |
Jul 27, 2016 | 32.55 | 32.61 | 32.27 | 32.40 | 546,653 | -0.02(-0.07%) |
Jul 26, 2016 | 32.68 | 32.84 | 32.28 | 32.43 | 645,046 | -0.23(-0.71%) |
Jul 25, 2016 | 32.81 | 32.92 | 32.63 | 32.66 | 574,223 | -0.26(-0.78%) |
Jul 22, 2016 | 32.53 | 33.12 | 32.52 | 32.92 | 1,145,149 | +0.56(+1.73%) |
Jul 21, 2016 | 32.23 | 32.47 | 31.68 | 32.36 | 1,090,112 | +0.13(+0.41%) |
Jul 20, 2016 | 32.11 | 32.39 | 32.09 | 32.23 | 1,079,178 | +0.22(+0.68%) |
Jul 19, 2016 | 32.07 | 32.12 | 31.71 | 32.01 | 1,312,220 | +0.00(+0.00%) |
Jul 18, 2016 | 32.35 | 32.36 | 31.83 | 32.01 | 1,081,824 | -0.14(-0.43%) |
Jul 15, 2016 | 32.38 | 32.45 | 32.09 | 32.15 | 829,105 | -0.08(-0.24%) |
Jul 14, 2016 | 32.55 | 32.55 | 32.06 | 32.23 | 1,366,575 | -0.11(-0.34%) |
Jul 13, 2016 | 32.54 | 32.79 | 32.27 | 32.33 | 1,174,986 | +0.01(+0.02%) |
Jul 12, 2016 | 32.27 | 32.43 | 32.19 | 32.33 | 1,020,389 | +0.27(+0.85%) |
Jul 11, 2016 | 32.43 | 32.53 | 31.98 | 32.05 | 1,641,430 | -0.25(-0.77%) |
Jul 08, 2016 | 31.90 | 32.37 | 31.71 | 32.30 | 1,276,404 | +0.59(+1.86%) |
Jul 07, 2016 | 31.51 | 31.77 | 31.46 | 31.71 | 1,545,361 | +0.30(+0.96%) |
Jul 06, 2016 | 31.17 | 31.42 | 31.03 | 31.41 | 1,226,605 | +0.11(+0.35%) |
Jul 05, 2016 | 31.46 | 31.46 | 31.02 | 31.30 | 1,131,851 | -0.11(-0.35%) |
Jul 01, 2016 | 31.36 | 31.41 | 31.41 | 31.41 | 827,904 | +0.22(+0.70%) |
Jun 30, 2016 | 30.55 | 31.20 | 30.53 | 31.19 | 2,017,994 | +0.74(+2.42%) |
Jun 29, 2016 | 30.45 | 30.51 | 30.20 | 30.46 | 875,153 | +0.31(+1.03%) |
Jun 28, 2016 | 29.70 | 30.15 | 29.52 | 30.15 | 910,604 | +0.76(+2.59%) |
Jun 27, 2016 | 29.92 | 30.00 | 29.36 | 29.39 | 2,144,076 | -0.75(-2.50%) |
Jun 24, 2016 | 29.47 | 30.63 | 29.47 | 30.14 | 12,982,870 | -0.22(-0.72%) |
Jun 23, 2016 | 29.86 | 30.36 | 29.75 | 30.36 | 1,124,739 | +0.81(+2.76%) |
Jun 22, 2016 | 29.74 | 29.94 | 29.53 | 29.54 | 831,196 | -0.25(-0.83%) |
Jun 21, 2016 | 29.98 | 30.04 | 29.74 | 29.79 | 958,418 | -0.19(-0.62%) |
Jun 20, 2016 | 30.14 | 30.17 | 29.81 | 29.98 | 742,806 | +0.05(+0.18%) |
Jun 17, 2016 | 29.97 | 30.31 | 29.80 | 29.92 | 1,777,246 | +0.03(+0.10%) |
Jun 16, 2016 | 29.04 | 29.93 | 28.93 | 29.89 | 1,206,178 | +0.71(+2.42%) |
Jun 15, 2016 | 29.24 | 29.28 | 28.92 | 29.18 | 841,163 | +0.05(+0.16%) |
Jun 14, 2016 | 28.98 | 29.18 | 28.86 | 29.14 | 774,342 | +0.11(+0.37%) |
Jun 13, 2016 | 28.98 | 29.20 | 28.95 | 29.03 | 718,225 | -0.01(-0.03%) |
Jun 10, 2016 | 29.15 | 29.46 | 28.95 | 29.04 | 450,081 | -0.31(-1.06%) |
Jun 09, 2016 | 29.16 | 29.39 | 28.94 | 29.35 | 639,850 | +0.17(+0.59%) |
Jun 08, 2016 | 29.39 | 29.43 | 29.06 | 29.18 | 988,882 | -0.22(-0.74%) |
Jun 07, 2016 | 29.46 | 29.53 | 29.27 | 29.39 | 404,577 | -0.04(-0.13%) |
Jun 06, 2016 | 29.32 | 29.57 | 29.22 | 29.43 | 567,041 | +0.06(+0.21%) |
Jun 03, 2016 | 29.61 | 29.64 | 29.22 | 29.37 | 514,693 | -0.29(-0.96%) |
Jun 02, 2016 | 29.38 | 29.66 | 29.38 | 29.66 | 379,047 | +0.11(+0.36%) |
Jun 01, 2016 | 29.28 | 29.55 | 29.17 | 29.55 | 461,515 | +0.09(+0.31%) |
May 31, 2016 | 29.46 | 29.59 | 29.29 | 29.46 | 548,370 | +0.08(+0.26%) |
May 27, 2016 | 29.24 | 29.38 | 29.38 | 29.38 | 447,107 | +0.16(+0.55%) |
May 26, 2016 | 29.04 | 29.29 | 28.92 | 29.22 | 394,568 | +0.18(+0.61%) |
May 25, 2016 | 29.42 | 29.47 | 28.87 | 29.04 | 603,990 | -0.29(-0.97%) |
May 24, 2016 | 28.80 | 29.35 | 28.49 | 29.32 | 656,113 | +0.59(+2.04%) |
May 23, 2016 | 28.72 | 28.83 | 28.52 | 28.74 | 463,500 | -0.06(-0.21%) |
May 20, 2016 | 28.36 | 28.85 | 28.23 | 28.80 | 502,251 | +0.49(+1.71%) |
May 19, 2016 | 28.57 | 28.65 | 28.07 | 28.32 | 371,390 | -0.30(-1.05%) |
May 18, 2016 | 28.03 | 28.79 | 28.03 | 28.62 | 617,835 | +0.46(+1.64%) |
May 17, 2016 | 28.60 | 28.74 | 28.02 | 28.15 | 548,576 | -0.50(-1.75%) |
May 16, 2016 | 28.62 | 28.73 | 28.39 | 28.65 | 587,411 | +0.02(+0.08%) |
May 13, 2016 | 28.73 | 28.95 | 28.52 | 28.63 | 497,086 | -0.13(-0.46%) |
May 12, 2016 | 28.27 | 28.82 | 28.18 | 28.76 | 687,974 | +0.48(+1.69%) |
May 11, 2016 | 28.59 | 28.85 | 28.25 | 28.28 | 764,163 | -0.41(-1.42%) |
May 10, 2016 | 28.67 | 28.69 | 28.30 | 28.69 | 523,371 | +0.20(+0.70%) |
May 09, 2016 | 28.09 | 28.63 | 28.07 | 28.49 | 589,296 | +0.29(+1.04%) |
May 06, 2016 | 28.00 | 28.25 | 27.85 | 28.20 | 544,366 | +0.03(+0.11%) |
May 05, 2016 | 28.24 | 28.58 | 28.08 | 28.17 | 704,194 | -0.02(-0.05%) |
May 04, 2016 | 27.98 | 28.31 | 27.88 | 28.18 | 614,791 | -0.05(-0.19%) |
May 03, 2016 | 28.10 | 28.28 | 27.92 | 28.24 | 781,612 | -0.03(-0.11%) |