Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.88 | 31.51 | 30.88 | 31.43 | 6,899,802 | +0.62(+2.02%) |
Jul 28, 2016 | 30.55 | 30.86 | 30.24 | 30.81 | 3,339,073 | +0.34(+1.10%) |
Jul 27, 2016 | 30.84 | 30.92 | 30.45 | 30.47 | 3,253,292 | -0.29(-0.93%) |
Jul 26, 2016 | 31.03 | 31.22 | 30.76 | 30.76 | 1,725,090 | -0.22(-0.71%) |
Jul 25, 2016 | 31.00 | 31.19 | 30.80 | 30.98 | 1,609,895 | -0.06(-0.19%) |
Jul 22, 2016 | 30.98 | 31.17 | 30.93 | 31.03 | 1,677,284 | +0.03(+0.08%) |
Jul 21, 2016 | 30.94 | 31.01 | 30.72 | 31.01 | 1,862,127 | +0.01(+0.03%) |
Jul 20, 2016 | 31.09 | 31.12 | 30.86 | 31.00 | 1,699,466 | +0.02(+0.05%) |
Jul 19, 2016 | 30.77 | 31.00 | 30.70 | 30.98 | 2,448,543 | +0.24(+0.79%) |
Jul 18, 2016 | 30.58 | 30.87 | 30.52 | 30.74 | 2,253,482 | +0.22(+0.72%) |
Jul 15, 2016 | 30.88 | 30.94 | 30.50 | 30.52 | 3,037,673 | -0.37(-1.20%) |
Jul 14, 2016 | 30.57 | 30.92 | 30.54 | 30.89 | 3,074,285 | +0.25(+0.81%) |
Jul 13, 2016 | 30.41 | 30.69 | 30.29 | 30.64 | 2,456,700 | +0.24(+0.80%) |
Jul 12, 2016 | 30.41 | 30.55 | 30.32 | 30.40 | 2,563,451 | -0.13(-0.41%) |
Jul 11, 2016 | 30.69 | 30.74 | 30.45 | 30.53 | 2,576,515 | -0.16(-0.52%) |
Jul 08, 2016 | 30.60 | 30.54 | 30.54 | 30.69 | 3,674,204 | +0.14(+0.47%) |
Jul 07, 2016 | 30.80 | 30.86 | 30.48 | 30.54 | 2,836,991 | -0.16(-0.52%) |
Jul 06, 2016 | 30.69 | 31.33 | 30.62 | 30.70 | 4,568,941 | -0.08(-0.27%) |
Jul 05, 2016 | 30.31 | 30.95 | 30.24 | 30.79 | 4,516,073 | +0.38(+1.24%) |
Jul 01, 2016 | 30.79 | 30.41 | 30.41 | 30.41 | 3,469,956 | -0.27(-0.87%) |
Jun 30, 2016 | 29.61 | 30.71 | 29.59 | 30.68 | 5,590,333 | +1.07(+3.62%) |
Jun 29, 2016 | 29.55 | 29.77 | 29.25 | 29.60 | 3,044,469 | +0.29(+0.97%) |
Jun 28, 2016 | 30.05 | 30.40 | 29.06 | 29.32 | 4,884,289 | -0.70(-2.32%) |
Jun 27, 2016 | 29.41 | 30.19 | 29.37 | 30.01 | 6,945,079 | +0.39(+1.33%) |
Jun 24, 2016 | 28.36 | 29.84 | 28.25 | 29.62 | 7,075,796 | +0.63(+2.17%) |
Jun 23, 2016 | 29.26 | 29.30 | 28.86 | 28.99 | 2,443,510 | +0.02(+0.06%) |
Jun 22, 2016 | 29.27 | 29.37 | 28.98 | 28.98 | 1,937,658 | -0.29(-1.00%) |
Jun 21, 2016 | 29.07 | 29.42 | 28.97 | 29.27 | 3,597,795 | +0.23(+0.81%) |
Jun 20, 2016 | 29.37 | 29.54 | 29.02 | 29.03 | 2,823,657 | -0.20(-0.69%) |
Jun 17, 2016 | 29.23 | 29.29 | 28.87 | 29.24 | 3,468,816 | -0.07(-0.23%) |
Jun 16, 2016 | 28.65 | 29.33 | 28.64 | 29.30 | 3,369,712 | +0.65(+2.28%) |
Jun 15, 2016 | 28.88 | 28.94 | 28.57 | 28.65 | 2,716,004 | -0.14(-0.49%) |
Jun 14, 2016 | 28.73 | 28.87 | 28.59 | 28.79 | 3,717,417 | -0.08(-0.26%) |
Jun 13, 2016 | 29.00 | 29.22 | 28.67 | 28.87 | 3,719,571 | -0.27(-0.92%) |
Jun 10, 2016 | 29.07 | 29.22 | 28.93 | 29.13 | 3,166,262 | -0.12(-0.40%) |
Jun 09, 2016 | 28.94 | 29.31 | 28.86 | 29.25 | 3,167,691 | +0.30(+1.04%) |
Jun 08, 2016 | 28.74 | 28.97 | 28.59 | 28.95 | 4,012,374 | +0.12(+0.41%) |
Jun 07, 2016 | 28.51 | 29.02 | 28.44 | 28.83 | 4,085,301 | +0.33(+1.15%) |
Jun 06, 2016 | 28.98 | 29.06 | 28.43 | 28.51 | 4,521,290 | -0.55(-1.90%) |
Jun 03, 2016 | 28.88 | 29.20 | 28.80 | 29.06 | 3,325,680 | +0.33(+1.14%) |
Jun 02, 2016 | 28.84 | 28.98 | 28.66 | 28.73 | 2,975,107 | -0.13(-0.44%) |
Jun 01, 2016 | 28.87 | 29.14 | 28.66 | 28.86 | 3,500,843 | +0.02(+0.06%) |
May 31, 2016 | 29.19 | 29.44 | 28.76 | 28.84 | 5,138,093 | -0.31(-1.06%) |
May 27, 2016 | 29.29 | 29.15 | 29.15 | 29.15 | 2,512,628 | -0.10(-0.34%) |
May 26, 2016 | 29.06 | 29.40 | 28.84 | 29.25 | 4,479,642 | +0.24(+0.84%) |
May 25, 2016 | 29.16 | 29.24 | 28.73 | 29.01 | 5,314,248 | -0.16(-0.55%) |
May 24, 2016 | 29.36 | 29.50 | 29.00 | 29.17 | 4,038,774 | -0.06(-0.20%) |
May 23, 2016 | 29.25 | 29.48 | 29.17 | 29.23 | 3,926,962 | +0.01(+0.03%) |
May 20, 2016 | 29.72 | 29.82 | 29.11 | 29.22 | 9,218,022 | -0.43(-1.44%) |
May 19, 2016 | 29.73 | 29.89 | 29.13 | 29.65 | 9,856,858 | -0.09(-0.31%) |
May 18, 2016 | 32.39 | 32.39 | 29.45 | 29.74 | 15,245,040 | -2.78(-8.56%) |
May 17, 2016 | 33.53 | 33.71 | 32.32 | 32.52 | 6,451,234 | -1.21(-3.58%) |
May 16, 2016 | 33.41 | 33.83 | 33.36 | 33.73 | 3,480,022 | +0.29(+0.85%) |
May 13, 2016 | 33.61 | 33.98 | 33.33 | 33.44 | 2,529,481 | -0.26(-0.77%) |
May 12, 2016 | 33.60 | 33.94 | 33.42 | 33.70 | 3,095,226 | +0.17(+0.50%) |
May 11, 2016 | 33.44 | 33.81 | 33.43 | 33.53 | 4,041,346 | +0.01(+0.03%) |
May 10, 2016 | 33.41 | 33.43 | 33.19 | 33.53 | 3,716,671 | +0.22(+0.65%) |
May 09, 2016 | 32.53 | 33.54 | 32.45 | 33.31 | 5,597,409 | +1.00(+3.09%) |
May 06, 2016 | 32.02 | 32.41 | 31.73 | 32.31 | 3,299,581 | +0.30(+0.94%) |
May 05, 2016 | 32.47 | 32.81 | 31.91 | 32.01 | 4,133,054 | -0.45(-1.39%) |
May 04, 2016 | 32.21 | 32.69 | 32.21 | 32.46 | 3,545,013 | +0.17(+0.52%) |
May 03, 2016 | 32.40 | 32.55 | 32.15 | 32.29 | 3,075,092 | -0.15(-0.47%) |