Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.50 | 30.69 | 30.37 | 30.65 | 100,722,888 | +0.16(+0.51%) |
Jul 28, 2016 | 30.43 | 30.49 | 30.30 | 30.49 | 53,854,308 | +0.01(+0.03%) |
Jul 27, 2016 | 30.43 | 30.58 | 30.18 | 30.48 | 80,195,608 | +0.10(+0.33%) |
Jul 26, 2016 | 30.31 | 30.44 | 30.27 | 30.38 | 75,122,296 | +0.24(+0.79%) |
Jul 25, 2016 | 30.34 | 30.35 | 30.12 | 30.15 | 52,182,076 | -0.30(-1.00%) |
Jul 22, 2016 | 30.33 | 30.46 | 30.24 | 30.45 | 53,746,756 | +0.22(+0.74%) |
Jul 21, 2016 | 30.26 | 30.38 | 30.15 | 30.23 | 66,570,312 | -0.10(-0.32%) |
Jul 20, 2016 | 30.24 | 30.39 | 30.15 | 30.32 | 56,809,356 | +0.15(+0.51%) |
Jul 19, 2016 | 30.21 | 30.27 | 30.07 | 30.17 | 64,772,964 | -0.31(-1.01%) |
Jul 18, 2016 | 30.12 | 30.49 | 30.12 | 30.48 | 89,614,088 | +0.27(+0.88%) |
Jul 15, 2016 | 30.26 | 30.28 | 30.09 | 30.21 | 97,011,992 | -0.07(-0.22%) |
Jul 14, 2016 | 30.18 | 30.37 | 30.11 | 30.28 | 118,091,848 | +0.43(+1.45%) |
Jul 13, 2016 | 29.91 | 29.93 | 29.66 | 29.85 | 73,280,000 | -0.05(-0.17%) |
Jul 12, 2016 | 29.87 | 29.99 | 29.79 | 29.90 | 105,456,800 | +0.41(+1.41%) |
Jul 11, 2016 | 29.45 | 29.59 | 29.43 | 29.48 | 82,928,288 | +0.28(+0.96%) |
Jul 08, 2016 | 28.91 | 29.21 | 28.59 | 29.21 | 88,487,376 | +0.62(+2.16%) |
Jul 07, 2016 | 28.80 | 28.88 | 28.50 | 28.59 | 58,576,068 | -0.08(-0.27%) |
Jul 06, 2016 | 28.35 | 28.66 | 28.22 | 28.66 | 72,158,008 | -0.08(-0.26%) |
Jul 05, 2016 | 28.96 | 28.99 | 28.70 | 28.74 | 74,916,208 | -0.63(-2.13%) |
Jul 01, 2016 | 29.31 | 29.37 | 29.37 | 29.37 | 78,572,784 | +0.28(+0.96%) |
Jun 30, 2016 | 28.93 | 29.16 | 28.79 | 29.09 | 109,577,840 | +0.29(+1.00%) |
Jun 29, 2016 | 28.63 | 28.80 | 28.58 | 28.80 | 97,558,872 | +0.71(+2.53%) |
Jun 28, 2016 | 27.94 | 28.11 | 27.83 | 28.09 | 80,720,464 | +0.80(+2.95%) |
Jun 27, 2016 | 27.51 | 27.52 | 27.00 | 27.28 | 121,727,344 | -0.35(-1.26%) |
Jun 24, 2016 | 27.73 | 28.33 | 27.57 | 27.63 | 187,311,280 | -1.79(-6.10%) |
Jun 23, 2016 | 29.12 | 29.43 | 28.99 | 29.43 | 82,829,352 | +0.69(+2.42%) |
Jun 22, 2016 | 28.85 | 28.92 | 28.68 | 28.73 | 79,468,272 | +0.07(+0.25%) |
Jun 21, 2016 | 28.57 | 28.74 | 28.42 | 28.66 | 89,498,360 | +0.22(+0.77%) |
Jun 20, 2016 | 28.47 | 28.63 | 28.41 | 28.44 | 93,107,144 | +0.50(+1.77%) |
Jun 17, 2016 | 27.92 | 27.96 | 27.73 | 27.94 | 67,553,048 | +0.08(+0.27%) |
Jun 16, 2016 | 27.47 | 27.89 | 27.29 | 27.87 | 88,080,184 | -0.10(-0.36%) |
Jun 15, 2016 | 27.96 | 28.21 | 27.87 | 27.97 | 77,037,840 | +0.29(+1.06%) |
Jun 14, 2016 | 27.68 | 27.82 | 27.45 | 27.68 | 84,557,296 | -0.09(-0.33%) |
Jun 13, 2016 | 27.79 | 28.03 | 27.73 | 27.77 | 67,701,672 | -0.39(-1.40%) |
Jun 10, 2016 | 28.31 | 28.43 | 28.10 | 28.16 | 92,170,440 | -0.73(-2.53%) |
Jun 09, 2016 | 28.84 | 28.96 | 28.79 | 28.89 | 65,402,752 | -0.34(-1.15%) |
Jun 08, 2016 | 29.21 | 29.28 | 29.11 | 29.23 | 90,304,048 | +0.21(+0.72%) |
Jun 07, 2016 | 28.94 | 29.05 | 28.92 | 29.02 | 71,354,896 | +0.26(+0.91%) |
Jun 06, 2016 | 28.57 | 28.81 | 28.54 | 28.76 | 131,044,760 | +0.30(+1.06%) |
Jun 03, 2016 | 28.37 | 28.47 | 28.15 | 28.46 | 106,465,904 | +0.43(+1.53%) |
Jun 02, 2016 | 27.78 | 28.06 | 27.73 | 28.03 | 57,447,204 | +0.23(+0.82%) |
Jun 01, 2016 | 27.71 | 27.86 | 27.64 | 27.80 | 62,046,304 | -0.02(-0.06%) |
May 31, 2016 | 27.85 | 27.97 | 27.75 | 27.82 | 112,817,944 | +0.03(+0.12%) |
May 27, 2016 | 27.89 | 27.79 | 27.79 | 27.79 | 51,602,492 | -0.01(-0.03%) |
May 26, 2016 | 27.82 | 27.88 | 27.64 | 27.79 | 57,403,136 | +0.18(+0.67%) |
May 25, 2016 | 27.54 | 27.73 | 27.52 | 27.61 | 63,994,364 | +0.33(+1.20%) |
May 24, 2016 | 27.15 | 27.34 | 27.12 | 27.28 | 69,313,672 | +0.28(+1.03%) |
May 23, 2016 | 27.00 | 27.17 | 26.98 | 27.00 | 62,681,000 | -0.05(-0.19%) |
May 20, 2016 | 27.04 | 27.13 | 27.00 | 27.05 | 65,395,620 | +0.27(+1.00%) |
May 19, 2016 | 26.81 | 26.87 | 26.63 | 26.79 | 88,643,392 | -0.25(-0.93%) |
May 18, 2016 | 27.12 | 27.41 | 26.89 | 27.04 | 108,977,024 | -0.27(-0.98%) |
May 17, 2016 | 27.37 | 27.50 | 27.23 | 27.31 | 75,739,416 | -0.13(-0.46%) |
May 16, 2016 | 27.37 | 27.52 | 27.37 | 27.43 | 60,964,748 | +0.33(+1.21%) |
May 13, 2016 | 27.37 | 27.48 | 27.05 | 27.10 | 73,834,824 | -0.50(-1.80%) |
May 12, 2016 | 27.84 | 27.88 | 27.50 | 27.60 | 75,564,872 | -0.08(-0.27%) |
May 11, 2016 | 27.72 | 27.87 | 27.61 | 27.68 | 69,767,368 | -0.07(-0.24%) |
May 10, 2016 | 27.52 | 27.76 | 27.52 | 27.74 | 82,606,608 | +0.52(+1.91%) |
May 09, 2016 | 27.52 | 27.52 | 27.15 | 27.22 | 100,095,768 | -0.35(-1.28%) |
May 06, 2016 | 27.44 | 27.69 | 27.42 | 27.58 | 97,197,680 | +0.04(+0.15%) |
May 05, 2016 | 27.81 | 27.84 | 27.45 | 27.53 | 98,851,776 | -0.01(-0.03%) |
May 04, 2016 | 27.82 | 27.87 | 27.52 | 27.54 | 126,007,408 | -0.45(-1.62%) |
May 03, 2016 | 28.26 | 28.31 | 27.99 | 28.00 | 112,811,728 | -0.81(-2.81%) |