Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.09 | 30.68 | 29.88 | 30.60 | 5,534,393 | +0.29(+0.97%) |
Jul 28, 2016 | 29.32 | 31.31 | 28.18 | 30.31 | 7,787,706 | +0.73(+2.46%) |
Jul 27, 2016 | 30.23 | 30.59 | 29.38 | 29.58 | 6,436,352 | -0.56(-1.85%) |
Jul 26, 2016 | 29.52 | 30.20 | 29.50 | 30.14 | 4,530,782 | +0.56(+1.89%) |
Jul 25, 2016 | 30.27 | 30.34 | 29.38 | 29.58 | 4,228,968 | -0.93(-3.04%) |
Jul 22, 2016 | 31.15 | 31.27 | 30.43 | 30.51 | 3,505,196 | -0.58(-1.86%) |
Jul 21, 2016 | 31.22 | 32.06 | 31.03 | 31.08 | 5,352,981 | -0.09(-0.27%) |
Jul 20, 2016 | 30.99 | 31.62 | 30.51 | 31.17 | 4,535,716 | -0.09(-0.27%) |
Jul 19, 2016 | 31.37 | 31.67 | 31.12 | 31.25 | 2,914,119 | -0.23(-0.72%) |
Jul 18, 2016 | 31.33 | 31.53 | 30.71 | 31.48 | 2,945,414 | -0.44(-1.36%) |
Jul 15, 2016 | 32.16 | 32.16 | 31.59 | 31.92 | 2,634,821 | +0.00(+0.00%) |
Jul 14, 2016 | 32.00 | 32.23 | 31.79 | 31.92 | 2,274,604 | +0.34(+1.08%) |
Jul 13, 2016 | 32.12 | 32.45 | 31.24 | 31.58 | 2,744,105 | -0.61(-1.88%) |
Jul 12, 2016 | 31.05 | 32.52 | 31.01 | 32.18 | 4,173,709 | +1.73(+5.68%) |
Jul 11, 2016 | 30.99 | 31.53 | 30.35 | 30.45 | 3,604,505 | -0.38(-1.23%) |
Jul 08, 2016 | 30.55 | 31.07 | 29.98 | 30.83 | 3,420,904 | +0.85(+2.84%) |
Jul 07, 2016 | 30.27 | 31.01 | 29.62 | 29.98 | 4,777,507 | +0.22(+0.73%) |
Jul 06, 2016 | 30.07 | 30.10 | 29.01 | 29.76 | 6,274,898 | -0.64(-2.12%) |
Jul 05, 2016 | 32.00 | 32.22 | 30.15 | 30.40 | 5,809,486 | -2.18(-6.68%) |
Jul 01, 2016 | 31.83 | 32.58 | 32.58 | 32.58 | 3,490,605 | +0.75(+2.35%) |
Jun 30, 2016 | 31.14 | 31.83 | 30.74 | 31.83 | 3,966,453 | +0.68(+2.19%) |
Jun 29, 2016 | 30.81 | 31.46 | 30.30 | 31.15 | 5,853,206 | +0.89(+2.94%) |
Jun 28, 2016 | 30.65 | 30.82 | 30.05 | 30.26 | 4,494,539 | +0.36(+1.20%) |
Jun 27, 2016 | 31.88 | 31.90 | 29.76 | 29.90 | 6,647,772 | -2.32(-7.19%) |
Jun 24, 2016 | 32.91 | 33.50 | 32.20 | 32.22 | 5,905,073 | -2.31(-6.68%) |
Jun 23, 2016 | 34.18 | 34.68 | 33.94 | 34.53 | 3,986,023 | +0.91(+2.70%) |
Jun 22, 2016 | 34.02 | 34.21 | 33.60 | 33.62 | 4,334,527 | -0.10(-0.31%) |
Jun 21, 2016 | 33.06 | 33.72 | 32.71 | 33.72 | 4,281,322 | +0.46(+1.39%) |
Jun 20, 2016 | 33.74 | 34.01 | 33.21 | 33.26 | 3,896,076 | -0.02(-0.06%) |
Jun 17, 2016 | 32.36 | 33.43 | 32.36 | 33.28 | 11,497,907 | +1.26(+3.93%) |
Jun 16, 2016 | 31.62 | 32.12 | 31.05 | 32.02 | 4,488,756 | -0.02(-0.06%) |
Jun 15, 2016 | 32.24 | 33.04 | 31.95 | 32.04 | 3,581,394 | -0.26(-0.79%) |
Jun 14, 2016 | 32.49 | 33.10 | 31.79 | 32.30 | 3,967,962 | -0.43(-1.30%) |
Jun 13, 2016 | 32.47 | 33.28 | 32.40 | 32.72 | 3,577,040 | -0.42(-1.26%) |
Jun 10, 2016 | 33.82 | 34.09 | 33.09 | 33.14 | 4,178,743 | -1.24(-3.60%) |
Jun 09, 2016 | 34.19 | 34.62 | 33.91 | 34.38 | 4,458,275 | -0.61(-1.73%) |
Jun 08, 2016 | 34.59 | 35.45 | 34.59 | 34.98 | 4,949,595 | +0.74(+2.15%) |
Jun 07, 2016 | 33.26 | 34.51 | 33.25 | 34.24 | 6,012,839 | +1.30(+3.96%) |
Jun 06, 2016 | 30.69 | 33.19 | 30.69 | 32.94 | 7,071,890 | +2.63(+8.66%) |
Jun 03, 2016 | 30.33 | 30.75 | 29.99 | 30.31 | 2,856,464 | +0.09(+0.28%) |
Jun 02, 2016 | 30.01 | 30.30 | 29.52 | 30.23 | 3,186,977 | -0.09(-0.31%) |
Jun 01, 2016 | 30.54 | 30.71 | 29.78 | 30.32 | 4,294,062 | -0.80(-2.58%) |
May 31, 2016 | 30.78 | 31.45 | 30.71 | 31.13 | 5,130,692 | +0.31(+1.01%) |
May 27, 2016 | 30.78 | 30.81 | 30.81 | 30.81 | 3,114,337 | +0.04(+0.12%) |
May 26, 2016 | 31.17 | 31.51 | 30.75 | 30.78 | 3,947,884 | -0.09(-0.28%) |
May 25, 2016 | 30.06 | 30.97 | 29.97 | 30.86 | 4,203,557 | +1.11(+3.75%) |
May 24, 2016 | 30.13 | 30.16 | 29.47 | 29.75 | 3,108,513 | -0.07(-0.22%) |
May 23, 2016 | 29.79 | 30.07 | 29.61 | 29.81 | 3,684,623 | -0.25(-0.85%) |
May 20, 2016 | 29.40 | 30.22 | 29.40 | 30.07 | 4,347,564 | +0.70(+2.38%) |
May 19, 2016 | 29.34 | 29.90 | 29.20 | 29.37 | 7,374,420 | -0.34(-1.14%) |
May 18, 2016 | 30.65 | 31.13 | 29.52 | 29.71 | 5,593,724 | -1.29(-4.17%) |
May 17, 2016 | 30.46 | 31.32 | 30.30 | 31.00 | 6,958,520 | +0.55(+1.80%) |
May 16, 2016 | 30.05 | 30.77 | 29.87 | 30.46 | 4,400,516 | +1.02(+3.47%) |
May 13, 2016 | 29.88 | 30.30 | 29.39 | 29.44 | 3,725,302 | -0.75(-2.47%) |
May 12, 2016 | 31.04 | 31.35 | 29.81 | 30.18 | 4,704,194 | -0.39(-1.27%) |
May 11, 2016 | 29.90 | 30.88 | 29.47 | 30.57 | 5,918,692 | +0.57(+1.89%) |
May 10, 2016 | 29.84 | 30.25 | 29.43 | 30.00 | 5,321,190 | +0.32(+1.08%) |
May 09, 2016 | 31.27 | 31.43 | 29.65 | 29.68 | 7,987,251 | -1.93(-6.10%) |
May 06, 2016 | 31.21 | 32.44 | 31.10 | 31.61 | 4,253,425 | +0.16(+0.51%) |
May 05, 2016 | 32.21 | 32.35 | 30.98 | 31.45 | 5,319,312 | -0.17(-0.54%) |
May 04, 2016 | 32.66 | 33.35 | 31.47 | 31.62 | 7,526,457 | -1.28(-3.88%) |
May 03, 2016 | 32.30 | 32.97 | 31.45 | 32.89 | 8,260,563 | +0.05(+0.14%) |