Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.81 | 31.02 | 30.61 | 30.97 | 3,431,403 | +0.05(+0.17%) |
Jul 28, 2016 | 30.76 | 31.29 | 30.37 | 30.91 | 4,757,010 | +0.09(+0.31%) |
Jul 27, 2016 | 30.88 | 31.00 | 30.49 | 30.82 | 4,306,110 | -0.06(-0.20%) |
Jul 26, 2016 | 30.55 | 30.90 | 30.45 | 30.88 | 2,367,050 | +0.38(+1.24%) |
Jul 25, 2016 | 30.45 | 30.51 | 30.22 | 30.50 | 2,074,972 | +0.00(+0.00%) |
Jul 22, 2016 | 30.38 | 30.57 | 30.25 | 30.50 | 2,354,167 | +0.16(+0.53%) |
Jul 21, 2016 | 30.47 | 30.64 | 30.24 | 30.34 | 2,681,153 | -0.09(-0.29%) |
Jul 20, 2016 | 30.43 | 30.74 | 30.35 | 30.43 | 3,572,083 | +0.03(+0.09%) |
Jul 19, 2016 | 30.72 | 30.86 | 30.29 | 30.40 | 4,302,089 | -0.38(-1.23%) |
Jul 18, 2016 | 30.74 | 30.85 | 30.50 | 30.78 | 3,134,697 | +0.04(+0.13%) |
Jul 15, 2016 | 30.02 | 31.08 | 30.02 | 30.74 | 7,974,566 | +0.96(+3.22%) |
Jul 14, 2016 | 30.08 | 30.20 | 29.73 | 29.78 | 4,505,824 | -0.13(-0.43%) |
Jul 13, 2016 | 29.87 | 30.02 | 29.64 | 29.91 | 4,168,697 | +0.05(+0.16%) |
Jul 12, 2016 | 29.29 | 29.89 | 29.26 | 29.86 | 4,200,541 | +0.77(+2.65%) |
Jul 11, 2016 | 28.88 | 29.14 | 28.72 | 29.09 | 2,941,557 | +0.19(+0.66%) |
Jul 08, 2016 | 28.58 | 28.97 | 28.33 | 28.90 | 3,364,550 | +0.57(+2.03%) |
Jul 07, 2016 | 28.36 | 28.72 | 28.17 | 28.33 | 3,427,406 | -0.04(-0.14%) |
Jul 06, 2016 | 28.18 | 28.39 | 27.77 | 28.37 | 5,129,119 | +0.14(+0.48%) |
Jul 05, 2016 | 28.60 | 28.68 | 28.07 | 28.23 | 2,696,231 | -0.64(-2.22%) |
Jul 01, 2016 | 28.87 | 28.87 | 28.87 | 28.87 | 2,875,346 | +0.22(+0.78%) |
Jun 30, 2016 | 27.93 | 28.65 | 27.71 | 28.65 | 4,593,001 | +0.82(+2.94%) |
Jun 29, 2016 | 27.60 | 27.95 | 27.47 | 27.83 | 3,403,241 | +0.62(+2.26%) |
Jun 28, 2016 | 27.04 | 27.22 | 26.71 | 27.22 | 4,227,994 | +0.42(+1.56%) |
Jun 27, 2016 | 27.72 | 27.76 | 26.52 | 26.80 | 5,940,438 | -1.17(-4.18%) |
Jun 24, 2016 | 28.07 | 28.65 | 27.89 | 27.97 | 14,179,757 | -1.30(-4.43%) |
Jun 23, 2016 | 29.08 | 29.27 | 28.99 | 29.27 | 2,341,031 | +0.62(+2.17%) |
Jun 22, 2016 | 28.75 | 28.86 | 28.64 | 28.64 | 2,336,134 | -0.05(-0.19%) |
Jun 21, 2016 | 28.97 | 28.98 | 28.68 | 28.70 | 2,557,983 | -0.16(-0.54%) |
Jun 20, 2016 | 28.70 | 29.14 | 28.68 | 28.85 | 3,237,014 | +0.49(+1.72%) |
Jun 17, 2016 | 28.20 | 28.42 | 28.02 | 28.37 | 4,155,859 | +0.16(+0.55%) |
Jun 16, 2016 | 27.97 | 28.23 | 27.64 | 28.21 | 4,141,698 | +0.09(+0.34%) |
Jun 15, 2016 | 28.39 | 28.57 | 28.09 | 28.12 | 3,529,515 | -0.09(-0.34%) |
Jun 14, 2016 | 28.24 | 28.35 | 27.93 | 28.21 | 4,459,034 | -0.17(-0.60%) |
Jun 13, 2016 | 29.01 | 29.04 | 28.35 | 28.38 | 5,152,958 | -0.81(-2.78%) |
Jun 10, 2016 | 29.31 | 29.33 | 29.00 | 29.19 | 3,457,238 | -0.28(-0.94%) |
Jun 09, 2016 | 29.68 | 29.74 | 29.31 | 29.47 | 2,457,161 | -0.35(-1.18%) |
Jun 08, 2016 | 29.83 | 29.87 | 29.66 | 29.82 | 4,289,480 | +0.14(+0.46%) |
Jun 07, 2016 | 29.27 | 29.82 | 29.20 | 29.68 | 5,716,481 | +0.53(+1.83%) |
Jun 06, 2016 | 29.07 | 29.24 | 29.02 | 29.15 | 2,878,245 | +0.13(+0.44%) |
Jun 03, 2016 | 29.00 | 29.06 | 28.66 | 29.02 | 4,243,093 | +0.02(+0.07%) |
Jun 02, 2016 | 28.49 | 29.13 | 28.44 | 29.00 | 4,706,502 | +0.53(+1.88%) |
Jun 01, 2016 | 28.36 | 28.47 | 28.19 | 28.47 | 2,910,993 | -0.03(-0.12%) |
May 31, 2016 | 28.60 | 28.73 | 28.25 | 28.50 | 4,174,407 | +0.05(+0.17%) |
May 27, 2016 | 28.34 | 28.45 | 28.45 | 28.45 | 2,403,912 | +0.17(+0.60%) |
May 26, 2016 | 28.47 | 28.57 | 28.20 | 28.28 | 3,639,833 | -0.20(-0.69%) |
May 25, 2016 | 27.84 | 28.68 | 27.84 | 28.48 | 7,225,115 | +0.78(+2.81%) |
May 24, 2016 | 27.58 | 27.78 | 27.52 | 27.70 | 4,464,973 | +0.33(+1.20%) |
May 23, 2016 | 27.11 | 27.77 | 27.08 | 27.38 | 4,801,060 | +0.33(+1.24%) |
May 20, 2016 | 27.09 | 27.18 | 26.91 | 27.04 | 3,917,466 | +0.11(+0.42%) |
May 19, 2016 | 26.89 | 26.95 | 26.43 | 26.93 | 5,612,596 | -0.02(-0.07%) |
May 18, 2016 | 27.48 | 27.64 | 26.87 | 26.95 | 6,798,893 | -0.60(-2.19%) |
May 17, 2016 | 27.92 | 27.93 | 27.29 | 27.55 | 8,887,105 | -0.68(-2.42%) |
May 16, 2016 | 28.10 | 28.36 | 27.87 | 28.23 | 4,462,059 | +0.16(+0.57%) |
May 13, 2016 | 28.43 | 28.53 | 28.02 | 28.07 | 4,052,860 | -0.42(-1.48%) |
May 12, 2016 | 28.97 | 29.05 | 28.36 | 28.49 | 3,221,184 | -0.14(-0.49%) |
May 11, 2016 | 28.81 | 28.98 | 28.63 | 28.63 | 2,907,230 | -0.19(-0.65%) |
May 10, 2016 | 28.51 | 28.90 | 28.48 | 28.82 | 3,513,459 | +0.38(+1.34%) |
May 09, 2016 | 28.22 | 28.61 | 28.11 | 28.44 | 4,650,942 | +0.28(+1.00%) |
May 06, 2016 | 27.73 | 28.34 | 27.61 | 28.16 | 4,422,991 | +0.40(+1.45%) |
May 05, 2016 | 28.06 | 28.15 | 27.74 | 27.76 | 4,085,508 | -0.18(-0.65%) |
May 04, 2016 | 28.09 | 28.25 | 27.77 | 27.94 | 3,821,728 | -0.27(-0.97%) |
May 03, 2016 | 28.57 | 28.63 | 27.84 | 28.21 | 6,641,183 | -0.86(-2.95%) |