Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.79 | 31.01 | 30.60 | 30.96 | 3,432,857 | +0.05(+0.18%) |
Jul 28, 2016 | 30.75 | 31.27 | 30.36 | 30.90 | 4,759,027 | +0.09(+0.31%) |
Jul 27, 2016 | 30.87 | 30.99 | 30.48 | 30.81 | 4,307,935 | -0.06(-0.20%) |
Jul 26, 2016 | 30.54 | 30.88 | 30.44 | 30.87 | 2,368,053 | +0.38(+1.24%) |
Jul 25, 2016 | 30.44 | 30.50 | 30.21 | 30.49 | 2,075,852 | +0.00(+0.00%) |
Jul 22, 2016 | 30.37 | 30.56 | 30.24 | 30.49 | 2,355,165 | +0.16(+0.53%) |
Jul 21, 2016 | 30.46 | 30.62 | 30.22 | 30.33 | 2,682,290 | -0.09(-0.29%) |
Jul 20, 2016 | 30.41 | 30.72 | 30.33 | 30.41 | 3,573,597 | +0.03(+0.09%) |
Jul 19, 2016 | 30.71 | 30.85 | 30.28 | 30.39 | 4,303,913 | -0.38(-1.23%) |
Jul 18, 2016 | 30.73 | 30.83 | 30.48 | 30.77 | 3,136,026 | +0.04(+0.13%) |
Jul 15, 2016 | 30.01 | 31.06 | 30.01 | 30.73 | 7,977,946 | +0.96(+3.22%) |
Jul 14, 2016 | 30.07 | 30.19 | 29.72 | 29.77 | 4,507,734 | -0.13(-0.43%) |
Jul 13, 2016 | 29.86 | 30.00 | 29.63 | 29.89 | 4,170,464 | +0.05(+0.16%) |
Jul 12, 2016 | 29.27 | 29.88 | 29.25 | 29.85 | 4,202,322 | +0.77(+2.65%) |
Jul 11, 2016 | 28.87 | 29.13 | 28.71 | 29.08 | 2,942,804 | +0.19(+0.65%) |
Jul 08, 2016 | 28.56 | 28.96 | 28.31 | 28.89 | 3,365,976 | +0.57(+2.03%) |
Jul 07, 2016 | 28.35 | 28.71 | 28.16 | 28.31 | 3,428,859 | -0.04(-0.14%) |
Jul 06, 2016 | 28.17 | 28.38 | 27.76 | 28.35 | 5,131,293 | +0.14(+0.48%) |
Jul 05, 2016 | 28.58 | 28.66 | 28.06 | 28.22 | 2,697,374 | -0.64(-2.22%) |
Jul 01, 2016 | 28.85 | 28.86 | 28.86 | 28.86 | 2,876,565 | +0.22(+0.78%) |
Jun 30, 2016 | 27.91 | 28.64 | 27.70 | 28.64 | 4,594,948 | +0.82(+2.94%) |
Jun 29, 2016 | 27.59 | 27.93 | 27.46 | 27.82 | 3,404,684 | +0.61(+2.26%) |
Jun 28, 2016 | 27.03 | 27.21 | 26.70 | 27.21 | 4,229,787 | +0.42(+1.56%) |
Jun 27, 2016 | 27.71 | 27.75 | 26.51 | 26.79 | 5,942,956 | -1.17(-4.18%) |
Jun 24, 2016 | 28.06 | 28.64 | 27.87 | 27.96 | 14,185,768 | -1.30(-4.44%) |
Jun 23, 2016 | 29.07 | 29.25 | 28.98 | 29.25 | 2,342,024 | +0.62(+2.17%) |
Jun 22, 2016 | 28.74 | 28.85 | 28.63 | 28.63 | 2,337,124 | -0.05(-0.19%) |
Jun 21, 2016 | 28.96 | 28.97 | 28.67 | 28.68 | 2,559,067 | -0.16(-0.54%) |
Jun 20, 2016 | 28.68 | 29.13 | 28.66 | 28.84 | 3,238,387 | +0.49(+1.72%) |
Jun 17, 2016 | 28.19 | 28.41 | 28.01 | 28.35 | 4,157,621 | +0.16(+0.55%) |
Jun 16, 2016 | 27.96 | 28.22 | 27.63 | 28.20 | 4,143,454 | +0.09(+0.34%) |
Jun 15, 2016 | 28.38 | 28.56 | 28.08 | 28.10 | 3,531,011 | -0.09(-0.34%) |
Jun 14, 2016 | 28.23 | 28.34 | 27.91 | 28.20 | 4,460,924 | -0.17(-0.60%) |
Jun 13, 2016 | 29.00 | 29.03 | 28.33 | 28.37 | 5,155,143 | -0.81(-2.78%) |
Jun 10, 2016 | 29.29 | 29.32 | 28.99 | 29.18 | 3,458,703 | -0.28(-0.94%) |
Jun 09, 2016 | 29.66 | 29.73 | 29.30 | 29.46 | 2,458,202 | -0.35(-1.18%) |
Jun 08, 2016 | 29.81 | 29.85 | 29.64 | 29.81 | 4,291,299 | +0.14(+0.46%) |
Jun 07, 2016 | 29.25 | 29.80 | 29.19 | 29.67 | 5,718,904 | +0.53(+1.83%) |
Jun 06, 2016 | 29.06 | 29.23 | 29.01 | 29.14 | 2,879,466 | +0.13(+0.44%) |
Jun 03, 2016 | 28.99 | 29.04 | 28.65 | 29.01 | 4,244,892 | +0.02(+0.07%) |
Jun 02, 2016 | 28.48 | 29.12 | 28.43 | 28.99 | 4,708,497 | +0.53(+1.88%) |
Jun 01, 2016 | 28.35 | 28.46 | 28.18 | 28.46 | 2,912,227 | -0.03(-0.12%) |
May 31, 2016 | 28.58 | 28.72 | 28.24 | 28.49 | 4,176,177 | +0.05(+0.17%) |
May 27, 2016 | 28.33 | 28.44 | 28.44 | 28.44 | 2,404,931 | +0.17(+0.60%) |
May 26, 2016 | 28.46 | 28.56 | 28.18 | 28.27 | 3,641,377 | -0.20(-0.69%) |
May 25, 2016 | 27.83 | 28.66 | 27.83 | 28.47 | 7,228,177 | +0.78(+2.81%) |
May 24, 2016 | 27.57 | 27.77 | 27.50 | 27.69 | 4,466,866 | +0.33(+1.20%) |
May 23, 2016 | 27.10 | 27.76 | 27.07 | 27.36 | 4,803,096 | +0.33(+1.24%) |
May 20, 2016 | 27.08 | 27.16 | 26.90 | 27.03 | 3,919,127 | +0.11(+0.42%) |
May 19, 2016 | 26.88 | 26.94 | 26.42 | 26.92 | 5,614,976 | -0.02(-0.07%) |
May 18, 2016 | 27.46 | 27.62 | 26.86 | 26.94 | 6,801,776 | -0.60(-2.18%) |
May 17, 2016 | 27.91 | 27.92 | 27.28 | 27.54 | 8,890,873 | -0.68(-2.42%) |
May 16, 2016 | 28.09 | 28.35 | 27.86 | 28.22 | 4,463,951 | +0.16(+0.57%) |
May 13, 2016 | 28.42 | 28.51 | 28.01 | 28.06 | 4,054,579 | -0.42(-1.48%) |
May 12, 2016 | 28.96 | 29.04 | 28.35 | 28.48 | 3,222,549 | -0.14(-0.49%) |
May 11, 2016 | 28.80 | 28.97 | 28.62 | 28.62 | 2,908,463 | -0.19(-0.65%) |
May 10, 2016 | 28.49 | 28.89 | 28.47 | 28.81 | 3,514,949 | +0.38(+1.34%) |
May 09, 2016 | 28.21 | 28.60 | 28.10 | 28.43 | 4,652,914 | +0.28(+1.00%) |
May 06, 2016 | 27.72 | 28.33 | 27.60 | 28.15 | 4,424,867 | +0.40(+1.45%) |
May 05, 2016 | 28.05 | 28.14 | 27.73 | 27.75 | 4,087,240 | -0.18(-0.65%) |
May 04, 2016 | 28.08 | 28.24 | 27.76 | 27.93 | 3,823,348 | -0.27(-0.97%) |
May 03, 2016 | 28.56 | 28.62 | 27.83 | 28.20 | 6,643,999 | -0.86(-2.95%) |