Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.32 | 28.09 | 26.08 | 28.03 | 13,977,448 | +1.57(+5.95%) |
Jul 28, 2016 | 26.52 | 26.83 | 26.11 | 26.46 | 8,232,568 | +0.00(+0.00%) |
Jul 27, 2016 | 27.69 | 28.17 | 26.29 | 26.46 | 15,574,406 | -0.97(-3.55%) |
Jul 26, 2016 | 26.41 | 27.63 | 26.36 | 27.43 | 15,780,271 | +1.01(+3.83%) |
Jul 25, 2016 | 27.34 | 27.42 | 26.36 | 26.42 | 8,746,898 | -1.22(-4.42%) |
Jul 22, 2016 | 27.53 | 27.78 | 27.26 | 27.64 | 6,544,724 | +0.31(+1.12%) |
Jul 21, 2016 | 27.80 | 28.49 | 27.28 | 27.34 | 7,999,679 | -0.46(-1.66%) |
Jul 20, 2016 | 27.32 | 28.06 | 26.93 | 27.80 | 8,278,342 | +0.15(+0.56%) |
Jul 19, 2016 | 28.07 | 28.19 | 27.57 | 27.64 | 7,943,991 | -0.26(-0.94%) |
Jul 18, 2016 | 27.74 | 28.10 | 27.37 | 27.91 | 7,409,818 | -0.13(-0.47%) |
Jul 15, 2016 | 28.26 | 28.56 | 27.77 | 28.04 | 7,170,608 | -0.07(-0.26%) |
Jul 14, 2016 | 29.17 | 29.22 | 28.03 | 28.11 | 8,690,390 | -0.45(-1.56%) |
Jul 13, 2016 | 29.32 | 29.47 | 27.96 | 28.56 | 9,003,323 | -0.74(-2.52%) |
Jul 12, 2016 | 28.43 | 29.51 | 28.28 | 29.30 | 12,018,562 | +1.71(+6.21%) |
Jul 11, 2016 | 27.90 | 28.16 | 27.55 | 27.58 | 7,663,600 | +0.07(+0.24%) |
Jul 08, 2016 | 27.52 | 26.96 | 26.83 | 27.52 | 7,783,630 | +0.56(+2.09%) |
Jul 07, 2016 | 27.49 | 28.11 | 26.62 | 26.96 | 10,322,424 | -0.12(-0.46%) |
Jul 06, 2016 | 26.24 | 27.11 | 26.13 | 27.08 | 9,513,230 | +0.61(+2.30%) |
Jul 05, 2016 | 26.68 | 26.90 | 25.97 | 26.47 | 8,751,579 | -0.95(-3.47%) |
Jul 01, 2016 | 26.35 | 27.42 | 27.42 | 27.42 | 9,907,877 | +0.88(+3.31%) |
Jun 30, 2016 | 26.76 | 26.94 | 26.24 | 26.55 | 8,540,566 | -0.32(-1.20%) |
Jun 29, 2016 | 26.81 | 27.20 | 26.62 | 26.87 | 9,270,472 | +0.51(+1.95%) |
Jun 28, 2016 | 25.64 | 26.46 | 25.55 | 26.35 | 11,373,698 | +1.64(+6.64%) |
Jun 27, 2016 | 25.75 | 25.88 | 24.03 | 24.71 | 20,582,460 | -1.54(-5.86%) |
Jun 24, 2016 | 26.68 | 27.65 | 26.11 | 26.25 | 25,618,026 | -2.16(-7.60%) |
Jun 23, 2016 | 28.15 | 28.46 | 27.87 | 28.41 | 7,976,566 | +0.63(+2.27%) |
Jun 22, 2016 | 28.22 | 28.49 | 27.50 | 27.78 | 9,119,733 | -0.18(-0.65%) |
Jun 21, 2016 | 27.22 | 28.13 | 26.92 | 27.97 | 10,374,862 | +0.64(+2.33%) |
Jun 20, 2016 | 26.95 | 27.65 | 26.90 | 27.33 | 12,985,841 | +0.98(+3.72%) |
Jun 17, 2016 | 25.83 | 26.68 | 25.74 | 26.35 | 18,201,528 | +0.86(+3.39%) |
Jun 16, 2016 | 25.60 | 25.92 | 24.61 | 25.48 | 23,531,352 | -0.21(-0.83%) |
Jun 15, 2016 | 25.94 | 26.37 | 25.39 | 25.70 | 9,564,147 | -0.34(-1.29%) |
Jun 14, 2016 | 26.07 | 26.67 | 25.28 | 26.03 | 10,072,386 | -0.17(-0.64%) |
Jun 13, 2016 | 25.51 | 26.75 | 25.47 | 26.20 | 10,936,911 | +0.53(+2.05%) |
Jun 10, 2016 | 26.73 | 26.92 | 25.48 | 25.67 | 11,004,099 | -1.70(-6.22%) |
Jun 09, 2016 | 27.00 | 27.51 | 26.64 | 27.38 | 7,964,639 | -0.10(-0.35%) |
Jun 08, 2016 | 28.61 | 28.85 | 27.41 | 27.47 | 13,019,119 | -0.86(-3.04%) |
Jun 07, 2016 | 27.75 | 28.58 | 27.65 | 28.33 | 13,355,056 | +0.88(+3.19%) |
Jun 06, 2016 | 27.24 | 27.55 | 26.80 | 27.46 | 10,912,281 | +1.20(+4.57%) |
Jun 03, 2016 | 26.97 | 27.37 | 26.02 | 26.26 | 9,562,302 | -0.65(-2.42%) |
Jun 02, 2016 | 25.91 | 26.92 | 25.87 | 26.91 | 9,059,660 | +0.48(+1.83%) |
Jun 01, 2016 | 25.86 | 26.44 | 25.51 | 26.43 | 10,981,165 | +0.04(+0.17%) |
May 31, 2016 | 26.46 | 27.16 | 26.23 | 26.38 | 9,415,641 | +0.14(+0.53%) |
May 27, 2016 | 26.00 | 26.24 | 26.24 | 26.24 | 7,367,055 | +0.00(+0.00%) |
May 26, 2016 | 26.91 | 27.11 | 26.21 | 26.24 | 10,322,684 | -0.39(-1.48%) |
May 25, 2016 | 25.59 | 26.80 | 25.42 | 26.64 | 13,375,717 | +1.43(+5.65%) |
May 24, 2016 | 25.43 | 25.84 | 24.94 | 25.21 | 10,783,834 | -0.04(-0.14%) |
May 23, 2016 | 24.83 | 25.40 | 24.69 | 25.25 | 8,884,112 | +0.21(+0.85%) |
May 20, 2016 | 25.05 | 25.25 | 24.58 | 25.04 | 10,560,967 | +0.26(+1.03%) |
May 19, 2016 | 24.53 | 25.02 | 23.96 | 24.78 | 11,054,386 | -0.16(-0.65%) |
May 18, 2016 | 25.19 | 25.56 | 24.66 | 24.94 | 13,350,674 | -0.37(-1.47%) |
May 17, 2016 | 24.77 | 25.62 | 24.42 | 25.32 | 13,416,180 | +0.61(+2.49%) |
May 16, 2016 | 24.47 | 25.16 | 24.47 | 24.70 | 11,743,778 | +0.93(+3.91%) |
May 13, 2016 | 23.31 | 24.39 | 23.25 | 23.77 | 9,208,659 | -0.14(-0.58%) |
May 12, 2016 | 24.64 | 24.94 | 23.66 | 23.91 | 13,274,856 | +0.12(+0.52%) |
May 11, 2016 | 22.84 | 24.41 | 22.42 | 23.79 | 14,671,743 | +0.73(+3.17%) |
May 10, 2016 | 22.22 | 23.07 | 22.07 | 23.06 | 10,394,650 | +1.10(+4.99%) |
May 09, 2016 | 22.66 | 22.71 | 21.64 | 21.96 | 13,338,837 | -0.99(-4.33%) |
May 06, 2016 | 22.46 | 23.64 | 22.33 | 22.95 | 13,787,824 | +0.15(+0.64%) |
May 05, 2016 | 23.75 | 24.08 | 22.45 | 22.81 | 15,101,713 | -0.08(-0.35%) |
May 04, 2016 | 24.81 | 25.04 | 22.13 | 22.89 | 24,655,158 | -1.05(-4.40%) |
May 03, 2016 | 24.70 | 24.84 | 23.69 | 23.94 | 17,402,060 | -1.32(-5.24%) |