Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.70 | 30.53 | 29.39 | 29.87 | 8,221,916 | -0.43(-1.42%) |
Jul 28, 2016 | 30.21 | 30.38 | 30.09 | 30.30 | 4,774,050 | -0.02(-0.05%) |
Jul 27, 2016 | 30.41 | 30.56 | 30.30 | 30.31 | 3,714,460 | -0.14(-0.45%) |
Jul 26, 2016 | 30.33 | 30.47 | 30.27 | 30.45 | 3,712,773 | +0.18(+0.60%) |
Jul 25, 2016 | 30.42 | 30.42 | 30.22 | 30.27 | 2,480,021 | -0.10(-0.33%) |
Jul 22, 2016 | 30.36 | 30.37 | 30.23 | 30.37 | 3,353,655 | +0.07(+0.22%) |
Jul 21, 2016 | 30.38 | 30.42 | 30.23 | 30.30 | 2,473,896 | -0.05(-0.16%) |
Jul 20, 2016 | 30.43 | 30.48 | 30.29 | 30.35 | 3,242,597 | +0.10(+0.33%) |
Jul 19, 2016 | 30.18 | 30.38 | 30.12 | 30.25 | 3,447,653 | +0.00(+0.00%) |
Jul 18, 2016 | 30.32 | 30.42 | 30.24 | 30.25 | 3,635,575 | -0.06(-0.20%) |
Jul 15, 2016 | 30.55 | 30.64 | 30.25 | 30.31 | 6,206,548 | -0.14(-0.46%) |
Jul 14, 2016 | 30.58 | 30.62 | 30.45 | 30.45 | 5,772,853 | +0.17(+0.57%) |
Jul 13, 2016 | 30.31 | 30.41 | 30.21 | 30.28 | 4,598,541 | +0.03(+0.11%) |
Jul 12, 2016 | 30.18 | 30.38 | 30.16 | 30.25 | 3,601,754 | +0.22(+0.74%) |
Jul 11, 2016 | 29.96 | 30.19 | 29.96 | 30.02 | 4,557,119 | +0.07(+0.23%) |
Jul 08, 2016 | 29.86 | 30.07 | 29.51 | 29.95 | 4,176,661 | +0.44(+1.50%) |
Jul 07, 2016 | 29.81 | 29.82 | 29.35 | 29.51 | 4,738,562 | -0.33(-1.09%) |
Jul 06, 2016 | 29.45 | 29.84 | 29.41 | 29.84 | 5,545,082 | +0.29(+0.99%) |
Jul 05, 2016 | 29.73 | 29.75 | 29.45 | 29.54 | 5,038,712 | -0.41(-1.38%) |
Jul 01, 2016 | 29.83 | 29.96 | 29.96 | 29.96 | 4,470,853 | +0.14(+0.47%) |
Jun 30, 2016 | 29.00 | 29.82 | 28.92 | 29.82 | 6,229,710 | +0.86(+2.97%) |
Jun 29, 2016 | 28.60 | 28.97 | 28.54 | 28.96 | 4,825,075 | +0.51(+1.79%) |
Jun 28, 2016 | 28.23 | 28.56 | 28.02 | 28.45 | 5,962,967 | +0.63(+2.26%) |
Jun 27, 2016 | 28.28 | 28.34 | 27.74 | 27.82 | 8,617,958 | -0.80(-2.79%) |
Jun 24, 2016 | 28.38 | 29.13 | 28.33 | 28.62 | 9,668,574 | -1.04(-3.50%) |
Jun 23, 2016 | 29.59 | 29.74 | 29.45 | 29.66 | 5,492,416 | +0.38(+1.31%) |
Jun 22, 2016 | 29.21 | 29.36 | 29.15 | 29.27 | 4,871,071 | +0.12(+0.41%) |
Jun 21, 2016 | 28.94 | 29.18 | 28.88 | 29.15 | 4,866,613 | +0.32(+1.10%) |
Jun 20, 2016 | 28.82 | 29.01 | 28.79 | 28.83 | 4,489,923 | +0.41(+1.44%) |
Jun 17, 2016 | 28.42 | 28.55 | 28.32 | 28.42 | 5,441,164 | -0.01(-0.03%) |
Jun 16, 2016 | 27.95 | 28.44 | 27.87 | 28.43 | 3,436,898 | +0.27(+0.95%) |
Jun 15, 2016 | 28.31 | 28.40 | 28.14 | 28.16 | 3,626,971 | -0.06(-0.22%) |
Jun 14, 2016 | 28.22 | 28.35 | 28.14 | 28.23 | 3,723,859 | -0.02(-0.09%) |
Jun 13, 2016 | 28.42 | 28.54 | 28.22 | 28.25 | 4,524,743 | -0.24(-0.84%) |
Jun 10, 2016 | 28.49 | 28.65 | 28.43 | 28.49 | 3,653,394 | -0.31(-1.08%) |
Jun 09, 2016 | 28.74 | 28.83 | 28.61 | 28.80 | 3,733,561 | -0.08(-0.29%) |
Jun 08, 2016 | 28.61 | 28.91 | 28.55 | 28.88 | 4,379,679 | +0.24(+0.85%) |
Jun 07, 2016 | 28.73 | 28.82 | 28.60 | 28.64 | 4,113,419 | -0.02(-0.06%) |
Jun 06, 2016 | 28.66 | 28.84 | 28.46 | 28.66 | 3,901,829 | +0.09(+0.33%) |
Jun 03, 2016 | 28.50 | 28.65 | 28.32 | 28.56 | 4,739,668 | -0.19(-0.66%) |
Jun 02, 2016 | 28.61 | 28.76 | 28.50 | 28.75 | 6,461,907 | +0.07(+0.24%) |
Jun 01, 2016 | 28.52 | 28.72 | 28.41 | 28.68 | 4,338,131 | -0.02(-0.07%) |
May 31, 2016 | 28.78 | 28.87 | 28.47 | 28.70 | 6,348,870 | -0.04(-0.14%) |
May 27, 2016 | 28.61 | 28.74 | 28.74 | 28.74 | 4,623,076 | +0.16(+0.55%) |
May 26, 2016 | 28.83 | 28.88 | 28.57 | 28.59 | 5,559,704 | -0.28(-0.96%) |
May 25, 2016 | 28.90 | 28.96 | 28.80 | 28.86 | 3,979,386 | +0.12(+0.43%) |
May 24, 2016 | 28.42 | 28.84 | 28.42 | 28.74 | 7,841,165 | +0.43(+1.53%) |
May 23, 2016 | 28.29 | 28.37 | 28.19 | 28.30 | 4,435,892 | -0.09(-0.33%) |
May 20, 2016 | 28.38 | 28.45 | 28.28 | 28.40 | 6,094,009 | +0.05(+0.19%) |
May 19, 2016 | 28.45 | 28.49 | 28.11 | 28.35 | 5,889,345 | -0.17(-0.58%) |
May 18, 2016 | 28.27 | 28.67 | 28.20 | 28.51 | 7,380,145 | +0.23(+0.82%) |
May 17, 2016 | 28.52 | 28.57 | 28.20 | 28.28 | 5,263,915 | -0.24(-0.84%) |
May 16, 2016 | 28.33 | 28.63 | 28.29 | 28.52 | 7,518,479 | +0.23(+0.82%) |
May 13, 2016 | 28.39 | 28.63 | 28.26 | 28.29 | 4,682,813 | -0.15(-0.53%) |
May 12, 2016 | 28.43 | 28.52 | 28.25 | 28.44 | 6,161,854 | +0.20(+0.70%) |
May 11, 2016 | 28.23 | 28.46 | 28.16 | 28.24 | 3,673,621 | -0.17(-0.61%) |
May 10, 2016 | 28.10 | 28.44 | 28.03 | 28.42 | 4,667,803 | +0.22(+0.79%) |
May 09, 2016 | 28.20 | 28.33 | 28.09 | 28.19 | 3,580,489 | -0.09(-0.30%) |
May 06, 2016 | 28.10 | 28.31 | 28.01 | 28.28 | 3,897,164 | +0.08(+0.28%) |
May 05, 2016 | 28.13 | 28.33 | 28.10 | 28.20 | 4,800,084 | +0.09(+0.34%) |
May 04, 2016 | 28.19 | 28.24 | 27.94 | 28.11 | 5,228,537 | -0.22(-0.78%) |
May 03, 2016 | 28.25 | 28.36 | 28.04 | 28.33 | 6,927,754 | -0.07(-0.23%) |