Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.47 | 28.87 | 28.43 | 28.70 | 3,866,353 | +0.21(+0.75%) |
Jul 28, 2016 | 28.15 | 28.54 | 28.11 | 28.48 | 4,718,071 | +0.26(+0.94%) |
Jul 27, 2016 | 28.51 | 28.56 | 28.20 | 28.22 | 6,596,095 | -0.26(-0.90%) |
Jul 26, 2016 | 28.93 | 29.05 | 28.46 | 28.48 | 3,971,067 | -0.44(-1.52%) |
Jul 25, 2016 | 28.83 | 28.96 | 28.81 | 28.92 | 2,527,667 | +0.03(+0.11%) |
Jul 22, 2016 | 28.71 | 28.92 | 28.66 | 28.89 | 3,881,234 | +0.20(+0.68%) |
Jul 21, 2016 | 29.00 | 29.00 | 28.62 | 28.69 | 2,980,116 | -0.27(-0.93%) |
Jul 20, 2016 | 29.22 | 29.22 | 28.93 | 28.96 | 4,470,699 | -0.20(-0.69%) |
Jul 19, 2016 | 29.15 | 29.35 | 29.07 | 29.16 | 4,506,489 | -0.18(-0.60%) |
Jul 18, 2016 | 29.32 | 29.45 | 29.28 | 29.34 | 2,622,054 | +0.05(+0.17%) |
Jul 15, 2016 | 29.42 | 29.48 | 29.20 | 29.29 | 3,923,832 | -0.07(-0.25%) |
Jul 14, 2016 | 29.41 | 29.52 | 29.31 | 29.36 | 2,920,877 | -0.05(-0.17%) |
Jul 13, 2016 | 29.09 | 29.43 | 29.00 | 29.41 | 3,351,304 | +0.28(+0.96%) |
Jul 12, 2016 | 29.39 | 29.43 | 29.09 | 29.13 | 3,572,964 | -0.24(-0.81%) |
Jul 11, 2016 | 29.45 | 29.48 | 29.28 | 29.37 | 5,029,364 | -0.12(-0.39%) |
Jul 08, 2016 | 29.23 | 29.51 | 29.14 | 29.48 | 5,022,120 | +0.35(+1.19%) |
Jul 07, 2016 | 29.12 | 29.46 | 29.08 | 29.14 | 6,673,737 | +0.14(+0.48%) |
Jul 06, 2016 | 29.04 | 29.15 | 28.98 | 29.00 | 7,779,725 | -0.14(-0.48%) |
Jul 05, 2016 | 29.41 | 29.53 | 29.13 | 29.14 | 6,779,818 | -0.40(-1.36%) |
Jul 01, 2016 | 29.25 | 29.54 | 29.54 | 29.54 | 6,526,295 | +0.35(+1.21%) |
Jun 30, 2016 | 28.58 | 29.34 | 28.14 | 29.18 | 9,736,284 | +0.13(+0.44%) |
Jun 29, 2016 | 28.65 | 29.06 | 28.51 | 29.06 | 11,249,605 | +0.31(+1.06%) |
Jun 28, 2016 | 28.74 | 28.87 | 28.52 | 28.75 | 5,455,333 | +0.09(+0.30%) |
Jun 27, 2016 | 28.51 | 28.75 | 28.32 | 28.67 | 7,271,007 | +0.01(+0.02%) |
Jun 24, 2016 | 28.73 | 28.97 | 28.48 | 28.66 | 13,785,655 | -0.59(-2.00%) |
Jun 23, 2016 | 29.17 | 29.26 | 28.94 | 29.25 | 5,623,208 | +0.31(+1.08%) |
Jun 22, 2016 | 29.07 | 29.21 | 28.83 | 28.93 | 4,460,957 | -0.04(-0.13%) |
Jun 21, 2016 | 28.81 | 29.03 | 28.81 | 28.97 | 3,611,350 | +0.23(+0.81%) |
Jun 20, 2016 | 28.81 | 29.06 | 28.73 | 28.74 | 3,851,944 | +0.13(+0.45%) |
Jun 17, 2016 | 28.67 | 28.68 | 28.31 | 28.61 | 5,913,130 | -0.10(-0.36%) |
Jun 16, 2016 | 28.35 | 28.73 | 28.29 | 28.71 | 3,514,858 | +0.34(+1.18%) |
Jun 15, 2016 | 28.48 | 28.56 | 28.31 | 28.38 | 3,160,250 | -0.08(-0.28%) |
Jun 14, 2016 | 28.37 | 28.51 | 28.12 | 28.46 | 3,094,319 | +0.09(+0.32%) |
Jun 13, 2016 | 28.59 | 28.73 | 28.32 | 28.37 | 3,370,465 | -0.29(-1.02%) |
Jun 10, 2016 | 28.66 | 28.82 | 28.51 | 28.66 | 2,191,164 | -0.12(-0.42%) |
Jun 09, 2016 | 28.51 | 28.79 | 28.43 | 28.78 | 3,112,704 | +0.25(+0.88%) |
Jun 08, 2016 | 28.46 | 28.65 | 28.39 | 28.53 | 3,266,602 | +0.05(+0.17%) |
Jun 07, 2016 | 28.31 | 28.57 | 28.26 | 28.48 | 4,001,875 | +0.22(+0.78%) |
Jun 06, 2016 | 28.35 | 28.48 | 28.15 | 28.26 | 3,223,911 | -0.13(-0.45%) |
Jun 03, 2016 | 28.14 | 28.56 | 28.09 | 28.39 | 4,469,238 | +0.20(+0.71%) |
Jun 02, 2016 | 27.85 | 28.21 | 27.80 | 28.19 | 3,967,985 | +0.29(+1.05%) |
Jun 01, 2016 | 27.88 | 28.02 | 27.66 | 27.90 | 4,260,073 | +0.00(+0.00%) |
May 31, 2016 | 28.00 | 28.26 | 27.83 | 27.90 | 7,716,690 | +0.25(+0.91%) |
May 27, 2016 | 27.74 | 27.65 | 27.65 | 27.65 | 2,138,026 | -0.10(-0.35%) |
May 26, 2016 | 27.37 | 27.77 | 27.31 | 27.74 | 3,433,382 | +0.45(+1.63%) |
May 25, 2016 | 27.19 | 27.37 | 27.17 | 27.30 | 2,490,275 | +0.08(+0.29%) |
May 24, 2016 | 27.11 | 27.27 | 27.01 | 27.22 | 4,685,983 | +0.15(+0.56%) |
May 23, 2016 | 27.04 | 27.25 | 26.97 | 27.07 | 3,894,280 | -0.02(-0.09%) |
May 20, 2016 | 27.35 | 27.42 | 26.98 | 27.09 | 3,717,693 | -0.21(-0.76%) |
May 19, 2016 | 27.23 | 27.33 | 26.99 | 27.30 | 2,474,545 | +0.00(+0.00%) |
May 18, 2016 | 27.18 | 27.43 | 26.83 | 27.30 | 4,091,285 | +0.03(+0.11%) |
May 17, 2016 | 27.77 | 27.87 | 27.11 | 27.27 | 4,511,017 | -0.63(-2.25%) |
May 16, 2016 | 28.01 | 28.04 | 27.82 | 27.90 | 3,436,313 | -0.11(-0.39%) |
May 13, 2016 | 28.30 | 28.37 | 27.81 | 28.01 | 2,975,034 | -0.34(-1.18%) |
May 12, 2016 | 28.10 | 28.47 | 28.09 | 28.34 | 3,265,903 | +0.37(+1.31%) |
May 11, 2016 | 28.26 | 28.39 | 27.90 | 27.98 | 2,878,057 | -0.31(-1.10%) |
May 10, 2016 | 27.98 | 28.29 | 27.84 | 28.29 | 4,216,187 | +0.40(+1.44%) |
May 09, 2016 | 27.52 | 27.98 | 27.48 | 27.88 | 3,782,809 | +0.42(+1.53%) |
May 06, 2016 | 27.40 | 27.51 | 26.90 | 27.46 | 2,561,802 | +0.07(+0.24%) |
May 05, 2016 | 27.29 | 27.53 | 27.17 | 27.40 | 2,752,906 | +0.06(+0.22%) |
May 04, 2016 | 26.96 | 27.47 | 26.91 | 27.33 | 3,130,577 | +0.27(+1.02%) |
May 03, 2016 | 27.26 | 27.32 | 26.96 | 27.06 | 3,318,609 | -0.35(-1.27%) |