Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.16 | 31.00 | 29.85 | 30.33 | 8,095,735 | -0.44(-1.42%) |
Jul 28, 2016 | 30.68 | 30.85 | 30.56 | 30.77 | 4,700,783 | -0.02(-0.05%) |
Jul 27, 2016 | 30.88 | 31.03 | 30.78 | 30.79 | 3,657,454 | -0.14(-0.45%) |
Jul 26, 2016 | 30.80 | 30.94 | 30.74 | 30.92 | 3,655,793 | +0.18(+0.60%) |
Jul 25, 2016 | 30.89 | 30.89 | 30.69 | 30.74 | 2,441,960 | -0.10(-0.33%) |
Jul 22, 2016 | 30.83 | 30.84 | 30.71 | 30.84 | 3,302,186 | +0.07(+0.22%) |
Jul 21, 2016 | 30.85 | 30.89 | 30.70 | 30.77 | 2,435,929 | -0.05(-0.16%) |
Jul 20, 2016 | 30.91 | 30.95 | 30.76 | 30.82 | 3,192,833 | +0.10(+0.33%) |
Jul 19, 2016 | 30.66 | 30.85 | 30.59 | 30.72 | 3,394,742 | +0.00(+0.00%) |
Jul 18, 2016 | 30.79 | 30.90 | 30.71 | 30.72 | 3,579,779 | -0.06(-0.20%) |
Jul 15, 2016 | 31.02 | 31.11 | 30.72 | 30.79 | 6,111,296 | -0.14(-0.46%) |
Jul 14, 2016 | 31.05 | 31.10 | 30.93 | 30.93 | 5,684,257 | +0.18(+0.57%) |
Jul 13, 2016 | 30.79 | 30.89 | 30.68 | 30.75 | 4,527,967 | +0.03(+0.11%) |
Jul 12, 2016 | 30.65 | 30.86 | 30.63 | 30.72 | 3,546,478 | +0.23(+0.74%) |
Jul 11, 2016 | 30.42 | 30.66 | 30.42 | 30.49 | 4,487,181 | +0.07(+0.23%) |
Jul 08, 2016 | 30.32 | 30.53 | 29.97 | 30.42 | 4,112,561 | +0.45(+1.50%) |
Jul 07, 2016 | 30.28 | 30.28 | 29.80 | 29.97 | 4,665,839 | -0.33(-1.09%) |
Jul 06, 2016 | 29.91 | 30.31 | 29.87 | 30.30 | 5,459,982 | +0.30(+0.99%) |
Jul 05, 2016 | 30.19 | 30.21 | 29.91 | 30.00 | 4,961,383 | -0.42(-1.38%) |
Jul 01, 2016 | 30.29 | 30.42 | 30.42 | 30.42 | 4,402,239 | +0.14(+0.47%) |
Jun 30, 2016 | 29.46 | 30.29 | 29.38 | 30.28 | 6,134,103 | +0.87(+2.97%) |
Jun 29, 2016 | 29.05 | 29.43 | 28.99 | 29.41 | 4,751,024 | +0.52(+1.79%) |
Jun 28, 2016 | 28.67 | 29.00 | 28.46 | 28.89 | 5,871,453 | +0.64(+2.26%) |
Jun 27, 2016 | 28.73 | 28.78 | 28.17 | 28.25 | 8,485,698 | -0.81(-2.79%) |
Jun 24, 2016 | 28.82 | 29.58 | 28.77 | 29.07 | 9,520,191 | -1.05(-3.50%) |
Jun 23, 2016 | 30.05 | 30.20 | 29.90 | 30.12 | 5,408,124 | +0.39(+1.31%) |
Jun 22, 2016 | 29.67 | 29.82 | 29.61 | 29.73 | 4,796,314 | +0.12(+0.41%) |
Jun 21, 2016 | 29.39 | 29.64 | 29.33 | 29.61 | 4,791,925 | +0.32(+1.10%) |
Jun 20, 2016 | 29.27 | 29.46 | 29.24 | 29.28 | 4,421,016 | +0.42(+1.44%) |
Jun 17, 2016 | 28.86 | 28.99 | 28.76 | 28.87 | 5,357,658 | -0.01(-0.03%) |
Jun 16, 2016 | 28.39 | 28.88 | 28.31 | 28.88 | 3,384,152 | +0.27(+0.95%) |
Jun 15, 2016 | 28.75 | 28.84 | 28.58 | 28.60 | 3,571,308 | -0.06(-0.22%) |
Jun 14, 2016 | 28.66 | 28.79 | 28.58 | 28.67 | 3,666,709 | -0.03(-0.09%) |
Jun 13, 2016 | 28.86 | 28.99 | 28.66 | 28.69 | 4,455,302 | -0.24(-0.84%) |
Jun 10, 2016 | 28.94 | 29.10 | 28.87 | 28.93 | 3,597,325 | -0.31(-1.08%) |
Jun 09, 2016 | 29.19 | 29.28 | 29.06 | 29.25 | 3,676,262 | -0.08(-0.29%) |
Jun 08, 2016 | 29.05 | 29.36 | 28.99 | 29.33 | 4,312,464 | +0.25(+0.85%) |
Jun 07, 2016 | 29.18 | 29.27 | 29.05 | 29.09 | 4,050,290 | -0.02(-0.06%) |
Jun 06, 2016 | 29.11 | 29.29 | 28.90 | 29.10 | 3,841,948 | +0.10(+0.33%) |
Jun 03, 2016 | 28.94 | 29.10 | 28.76 | 29.01 | 4,666,928 | -0.19(-0.66%) |
Jun 02, 2016 | 29.05 | 29.20 | 28.94 | 29.20 | 6,362,736 | +0.07(+0.25%) |
Jun 01, 2016 | 28.96 | 29.17 | 28.85 | 29.13 | 4,271,554 | -0.02(-0.07%) |
May 31, 2016 | 29.23 | 29.32 | 28.91 | 29.15 | 6,251,434 | -0.04(-0.14%) |
May 27, 2016 | 29.06 | 29.19 | 29.19 | 29.19 | 4,552,125 | +0.16(+0.55%) |
May 26, 2016 | 29.28 | 29.33 | 29.02 | 29.03 | 5,474,379 | -0.28(-0.96%) |
May 25, 2016 | 29.35 | 29.41 | 29.25 | 29.31 | 3,918,314 | +0.13(+0.43%) |
May 24, 2016 | 28.86 | 29.29 | 28.86 | 29.19 | 7,720,827 | +0.44(+1.53%) |
May 23, 2016 | 28.73 | 28.81 | 28.63 | 28.75 | 4,367,815 | -0.10(-0.33%) |
May 20, 2016 | 28.82 | 28.89 | 28.72 | 28.84 | 6,000,484 | +0.05(+0.19%) |
May 19, 2016 | 28.89 | 28.94 | 28.54 | 28.79 | 5,798,962 | -0.17(-0.58%) |
May 18, 2016 | 28.71 | 29.12 | 28.64 | 28.96 | 7,266,882 | +0.23(+0.82%) |
May 17, 2016 | 28.97 | 29.02 | 28.64 | 28.72 | 5,183,130 | -0.24(-0.84%) |
May 16, 2016 | 28.77 | 29.07 | 28.73 | 28.96 | 7,403,093 | +0.15(+0.52%) |
May 13, 2016 | 28.92 | 29.16 | 28.79 | 28.82 | 4,597,177 | -0.15(-0.53%) |
May 12, 2016 | 28.96 | 29.05 | 28.77 | 28.97 | 6,049,172 | +0.20(+0.70%) |
May 11, 2016 | 28.76 | 28.99 | 28.68 | 28.77 | 3,606,441 | -0.18(-0.61%) |
May 10, 2016 | 28.63 | 28.97 | 28.55 | 28.95 | 4,582,443 | +0.23(+0.79%) |
May 09, 2016 | 28.72 | 28.86 | 28.61 | 28.72 | 3,515,012 | -0.09(-0.31%) |
May 06, 2016 | 28.63 | 28.83 | 28.53 | 28.81 | 3,825,896 | +0.08(+0.28%) |
May 05, 2016 | 28.65 | 28.86 | 28.62 | 28.73 | 4,712,304 | +0.10(+0.34%) |
May 04, 2016 | 28.71 | 28.77 | 28.46 | 28.63 | 5,132,922 | -0.23(-0.78%) |
May 03, 2016 | 28.77 | 28.89 | 28.56 | 28.86 | 6,801,065 | -0.07(-0.23%) |