Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.43 | 29.54 | 29.28 | 29.36 | 1,403,310 | -0.13(-0.45%) |
Jul 28, 2016 | 29.94 | 30.01 | 29.40 | 29.49 | 2,244,048 | -0.73(-2.40%) |
Jul 27, 2016 | 30.41 | 30.41 | 30.14 | 30.22 | 942,785 | -0.17(-0.57%) |
Jul 26, 2016 | 30.29 | 30.42 | 30.18 | 30.39 | 748,687 | +0.13(+0.44%) |
Jul 25, 2016 | 30.15 | 30.37 | 30.12 | 30.26 | 934,840 | -0.01(-0.02%) |
Jul 22, 2016 | 30.23 | 30.32 | 30.07 | 30.26 | 1,137,865 | +0.08(+0.28%) |
Jul 21, 2016 | 30.33 | 30.40 | 30.12 | 30.18 | 730,017 | -0.15(-0.48%) |
Jul 20, 2016 | 30.20 | 30.45 | 30.15 | 30.33 | 765,878 | +0.17(+0.58%) |
Jul 19, 2016 | 30.01 | 30.26 | 29.96 | 30.15 | 1,196,072 | -0.05(-0.16%) |
Jul 18, 2016 | 29.83 | 30.28 | 29.79 | 30.20 | 1,135,866 | +0.31(+1.05%) |
Jul 15, 2016 | 30.06 | 30.23 | 29.82 | 29.89 | 976,502 | -0.15(-0.51%) |
Jul 14, 2016 | 29.94 | 30.15 | 29.81 | 30.04 | 1,192,446 | +0.37(+1.25%) |
Jul 13, 2016 | 29.36 | 29.71 | 29.36 | 29.67 | 1,076,196 | +0.31(+1.04%) |
Jul 12, 2016 | 29.25 | 29.46 | 29.18 | 29.36 | 1,127,172 | +0.45(+1.54%) |
Jul 11, 2016 | 28.50 | 29.04 | 28.49 | 28.92 | 1,214,122 | +0.41(+1.44%) |
Jul 08, 2016 | 28.35 | 28.58 | 28.14 | 28.51 | 1,300,094 | +0.36(+1.29%) |
Jul 07, 2016 | 28.36 | 28.49 | 28.06 | 28.14 | 857,910 | -0.08(-0.27%) |
Jul 06, 2016 | 28.17 | 28.25 | 27.80 | 28.22 | 963,087 | +0.02(+0.07%) |
Jul 05, 2016 | 28.30 | 28.58 | 28.18 | 28.20 | 1,864,691 | -0.24(-0.83%) |
Jul 01, 2016 | 28.18 | 28.44 | 28.44 | 28.44 | 966,624 | +0.26(+0.92%) |
Jun 30, 2016 | 27.94 | 28.27 | 27.84 | 28.18 | 1,906,740 | +0.27(+0.97%) |
Jun 29, 2016 | 27.39 | 27.95 | 27.35 | 27.91 | 1,208,016 | +0.77(+2.83%) |
Jun 28, 2016 | 27.11 | 27.27 | 26.94 | 27.14 | 1,657,161 | +0.26(+0.99%) |
Jun 27, 2016 | 27.19 | 27.31 | 26.65 | 26.88 | 2,763,631 | -1.00(-3.58%) |
Jun 24, 2016 | 27.82 | 28.35 | 27.66 | 27.87 | 4,470,215 | -1.37(-4.70%) |
Jun 23, 2016 | 29.18 | 29.30 | 29.07 | 29.25 | 858,158 | +0.39(+1.35%) |
Jun 22, 2016 | 28.95 | 29.11 | 28.82 | 28.86 | 1,450,318 | -0.05(-0.17%) |
Jun 21, 2016 | 28.83 | 29.04 | 28.81 | 28.90 | 999,940 | +0.05(+0.17%) |
Jun 20, 2016 | 28.88 | 29.11 | 28.83 | 28.86 | 1,086,530 | +0.23(+0.80%) |
Jun 17, 2016 | 28.81 | 28.85 | 28.51 | 28.63 | 1,275,495 | -0.06(-0.22%) |
Jun 16, 2016 | 28.51 | 28.73 | 28.20 | 28.69 | 1,229,983 | -0.05(-0.17%) |
Jun 15, 2016 | 28.87 | 28.91 | 28.68 | 28.74 | 1,191,316 | -0.15(-0.53%) |
Jun 14, 2016 | 28.95 | 29.02 | 28.73 | 28.89 | 1,093,988 | -0.16(-0.55%) |
Jun 13, 2016 | 29.05 | 29.27 | 28.96 | 29.05 | 862,372 | -0.19(-0.64%) |
Jun 10, 2016 | 29.47 | 29.56 | 29.14 | 29.24 | 964,676 | -0.36(-1.20%) |
Jun 09, 2016 | 29.54 | 29.64 | 29.43 | 29.59 | 957,160 | -0.15(-0.52%) |
Jun 08, 2016 | 29.82 | 29.85 | 29.60 | 29.75 | 764,317 | +0.06(+0.21%) |
Jun 07, 2016 | 29.60 | 29.72 | 29.48 | 29.69 | 1,031,089 | +0.10(+0.33%) |
Jun 06, 2016 | 29.50 | 29.71 | 29.44 | 29.59 | 936,371 | +0.09(+0.31%) |
Jun 03, 2016 | 29.53 | 29.58 | 29.31 | 29.50 | 888,313 | +0.17(+0.57%) |
Jun 02, 2016 | 29.15 | 29.34 | 29.08 | 29.33 | 1,250,914 | +0.01(+0.05%) |
Jun 01, 2016 | 29.34 | 29.50 | 29.15 | 29.32 | 875,082 | +0.00(+0.00%) |
May 31, 2016 | 29.47 | 29.55 | 29.23 | 29.32 | 1,430,754 | -0.16(-0.54%) |
May 27, 2016 | 29.04 | 29.48 | 29.48 | 29.48 | 880,275 | +0.27(+0.93%) |
May 26, 2016 | 29.23 | 29.34 | 29.12 | 29.20 | 1,012,594 | +0.14(+0.48%) |
May 25, 2016 | 29.07 | 29.26 | 28.96 | 29.07 | 1,567,167 | +0.17(+0.60%) |
May 24, 2016 | 28.63 | 28.98 | 28.63 | 28.89 | 1,615,960 | +0.46(+1.62%) |
May 23, 2016 | 28.70 | 28.74 | 28.42 | 28.43 | 1,111,645 | -0.33(-1.16%) |
May 20, 2016 | 28.30 | 28.88 | 28.25 | 28.77 | 1,788,412 | +0.56(+2.00%) |
May 19, 2016 | 28.01 | 28.24 | 27.87 | 28.20 | 1,081,593 | -0.02(-0.07%) |
May 18, 2016 | 28.19 | 28.46 | 28.05 | 28.22 | 1,095,745 | -0.13(-0.44%) |
May 17, 2016 | 28.55 | 28.63 | 28.10 | 28.35 | 1,735,702 | +0.00(+0.01%) |
May 16, 2016 | 28.13 | 28.42 | 27.99 | 28.34 | 1,095,540 | +0.22(+0.78%) |
May 13, 2016 | 28.21 | 28.21 | 28.02 | 28.12 | 1,254,759 | -0.21(-0.72%) |
May 12, 2016 | 28.27 | 28.38 | 28.04 | 28.33 | 1,014,483 | +0.29(+1.02%) |
May 11, 2016 | 28.22 | 28.32 | 27.96 | 28.04 | 1,052,924 | -0.30(-1.06%) |
May 10, 2016 | 27.95 | 28.36 | 27.95 | 28.34 | 994,301 | +0.49(+1.77%) |
May 09, 2016 | 27.62 | 27.86 | 27.58 | 27.85 | 863,634 | +0.14(+0.49%) |
May 06, 2016 | 27.58 | 27.78 | 27.46 | 27.71 | 1,035,849 | +0.07(+0.25%) |
May 05, 2016 | 27.92 | 27.92 | 27.61 | 27.65 | 1,393,210 | -0.13(-0.47%) |
May 04, 2016 | 27.57 | 27.84 | 27.44 | 27.78 | 1,067,013 | +0.03(+0.12%) |
May 03, 2016 | 28.00 | 28.19 | 27.63 | 27.74 | 1,315,948 | -0.48(-1.70%) |