Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.60 | 28.68 | 28.21 | 28.45 | 3,754,197 | -0.35(-1.22%) |
Jul 28, 2016 | 28.86 | 29.37 | 28.01 | 28.80 | 3,383,006 | -0.06(-0.21%) |
Jul 27, 2016 | 29.10 | 29.10 | 28.64 | 28.86 | 2,001,447 | -0.22(-0.76%) |
Jul 26, 2016 | 29.04 | 29.18 | 28.65 | 29.08 | 2,084,783 | +0.06(+0.21%) |
Jul 25, 2016 | 29.01 | 29.20 | 28.94 | 29.02 | 3,410,293 | +0.03(+0.10%) |
Jul 22, 2016 | 28.55 | 29.22 | 28.47 | 28.99 | 2,921,484 | +0.44(+1.54%) |
Jul 21, 2016 | 28.15 | 28.67 | 28.05 | 28.55 | 3,842,867 | +0.45(+1.60%) |
Jul 20, 2016 | 27.69 | 28.14 | 27.45 | 28.10 | 2,528,052 | +0.42(+1.52%) |
Jul 19, 2016 | 27.87 | 27.90 | 27.55 | 27.68 | 2,183,738 | -0.43(-1.53%) |
Jul 18, 2016 | 27.55 | 28.19 | 27.26 | 28.11 | 3,236,892 | +0.61(+2.22%) |
Jul 15, 2016 | 27.62 | 27.75 | 27.38 | 27.50 | 4,738,581 | -0.05(-0.18%) |
Jul 14, 2016 | 28.11 | 28.17 | 27.55 | 27.55 | 2,982,514 | +0.05(+0.18%) |
Jul 13, 2016 | 27.70 | 27.71 | 27.36 | 27.50 | 3,517,391 | -0.03(-0.11%) |
Jul 12, 2016 | 27.13 | 27.58 | 27.07 | 27.53 | 3,324,467 | +0.86(+3.22%) |
Jul 11, 2016 | 26.42 | 26.86 | 26.42 | 26.67 | 4,926,868 | +0.47(+1.79%) |
Jul 08, 2016 | 25.04 | 26.27 | 24.62 | 26.20 | 6,080,345 | +1.58(+6.42%) |
Jul 07, 2016 | 24.76 | 25.08 | 24.45 | 24.62 | 3,616,462 | -0.13(-0.53%) |
Jul 06, 2016 | 24.32 | 24.82 | 24.15 | 24.75 | 4,824,059 | +0.21(+0.86%) |
Jul 05, 2016 | 25.68 | 25.72 | 24.11 | 24.54 | 7,505,581 | -1.39(-5.36%) |
Jul 01, 2016 | 26.44 | 25.93 | 25.93 | 25.93 | 3,136,500 | -0.55(-2.08%) |
Jun 30, 2016 | 26.51 | 26.53 | 25.84 | 26.48 | 3,651,318 | -0.02(-0.08%) |
Jun 29, 2016 | 26.07 | 26.53 | 25.72 | 26.50 | 3,765,782 | +0.81(+3.15%) |
Jun 28, 2016 | 25.40 | 25.83 | 25.02 | 25.69 | 6,169,180 | +0.81(+3.26%) |
Jun 27, 2016 | 26.84 | 26.89 | 24.49 | 24.88 | 5,892,804 | -2.43(-8.90%) |
Jun 24, 2016 | 28.02 | 28.18 | 27.29 | 27.31 | 9,857,669 | -2.70(-9.00%) |
Jun 23, 2016 | 29.57 | 30.01 | 29.48 | 30.01 | 1,748,583 | +0.78(+2.67%) |
Jun 22, 2016 | 29.20 | 29.71 | 29.10 | 29.23 | 1,762,109 | +0.13(+0.45%) |
Jun 21, 2016 | 29.47 | 29.54 | 29.01 | 29.10 | 2,208,928 | -0.33(-1.12%) |
Jun 20, 2016 | 28.61 | 29.95 | 28.59 | 29.43 | 3,470,468 | +1.32(+4.70%) |
Jun 17, 2016 | 28.33 | 28.57 | 28.01 | 28.11 | 4,155,084 | -0.24(-0.85%) |
Jun 16, 2016 | 28.33 | 28.38 | 27.76 | 28.35 | 2,651,598 | -0.34(-1.19%) |
Jun 15, 2016 | 28.72 | 29.09 | 28.56 | 28.69 | 1,626,789 | +0.09(+0.31%) |
Jun 14, 2016 | 29.26 | 29.45 | 28.53 | 28.60 | 2,187,336 | -0.80(-2.72%) |
Jun 13, 2016 | 29.65 | 29.92 | 29.38 | 29.40 | 1,806,459 | -0.40(-1.34%) |
Jun 10, 2016 | 30.26 | 30.30 | 29.74 | 29.80 | 1,950,290 | -0.95(-3.09%) |
Jun 09, 2016 | 30.72 | 30.99 | 30.48 | 30.75 | 1,820,859 | -0.29(-0.93%) |
Jun 08, 2016 | 31.00 | 31.23 | 30.94 | 31.04 | 1,709,833 | +0.07(+0.23%) |
Jun 07, 2016 | 30.67 | 31.14 | 30.67 | 30.97 | 2,020,404 | +0.32(+1.04%) |
Jun 06, 2016 | 30.24 | 30.68 | 30.23 | 30.65 | 1,896,560 | +0.50(+1.66%) |
Jun 03, 2016 | 30.17 | 30.22 | 29.71 | 30.15 | 3,019,821 | -0.04(-0.13%) |
Jun 02, 2016 | 29.96 | 30.29 | 29.65 | 30.19 | 2,435,338 | +0.16(+0.53%) |
Jun 01, 2016 | 29.67 | 30.04 | 29.28 | 30.03 | 2,094,911 | +0.18(+0.60%) |
May 31, 2016 | 29.75 | 30.08 | 29.25 | 29.85 | 3,394,892 | +0.29(+0.98%) |
May 27, 2016 | 29.33 | 29.56 | 29.56 | 29.56 | 1,379,500 | +0.17(+0.58%) |
May 26, 2016 | 30.00 | 30.00 | 29.11 | 29.39 | 2,067,786 | -0.61(-2.03%) |
May 25, 2016 | 29.41 | 30.05 | 29.36 | 30.00 | 2,409,931 | +0.82(+2.81%) |
May 24, 2016 | 28.82 | 29.29 | 28.82 | 29.18 | 2,732,266 | +0.57(+1.99%) |
May 23, 2016 | 28.85 | 28.88 | 28.33 | 28.61 | 1,737,100 | -0.19(-0.66%) |
May 20, 2016 | 28.05 | 28.87 | 28.02 | 28.80 | 2,653,260 | +1.04(+3.75%) |
May 19, 2016 | 28.21 | 28.32 | 27.34 | 27.76 | 2,510,860 | -0.53(-1.87%) |
May 18, 2016 | 28.28 | 28.72 | 27.97 | 28.29 | 1,800,014 | -0.02(-0.07%) |
May 17, 2016 | 28.26 | 28.62 | 28.02 | 28.31 | 2,029,068 | -0.12(-0.42%) |
May 16, 2016 | 28.48 | 28.86 | 28.30 | 28.43 | 1,693,313 | -0.25(-0.87%) |
May 13, 2016 | 28.71 | 29.05 | 28.41 | 28.68 | 2,529,851 | -0.13(-0.45%) |
May 12, 2016 | 29.40 | 29.51 | 28.63 | 28.81 | 1,955,727 | -0.47(-1.61%) |
May 11, 2016 | 29.32 | 29.47 | 29.05 | 29.28 | 2,365,176 | -0.06(-0.20%) |
May 10, 2016 | 29.23 | 29.49 | 29.14 | 29.34 | 2,021,037 | +0.31(+1.07%) |
May 09, 2016 | 29.36 | 29.62 | 28.82 | 29.03 | 2,199,217 | -0.31(-1.06%) |
May 06, 2016 | 29.31 | 29.65 | 28.85 | 29.34 | 2,187,870 | -0.22(-0.74%) |
May 05, 2016 | 29.46 | 29.94 | 29.36 | 29.56 | 2,252,715 | +0.15(+0.51%) |
May 04, 2016 | 28.95 | 29.50 | 28.89 | 29.41 | 1,889,790 | +0.08(+0.27%) |
May 03, 2016 | 29.67 | 29.69 | 28.92 | 29.33 | 2,927,030 | -0.71(-2.36%) |