Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.23 | 29.38 | 29.16 | 29.32 | 6,811,682 | +0.33(+1.15%) |
Jul 28, 2016 | 28.96 | 29.01 | 28.83 | 28.98 | 5,340,780 | +0.00(+0.00%) |
Jul 27, 2016 | 29.00 | 29.05 | 28.76 | 28.98 | 6,603,709 | +0.13(+0.44%) |
Jul 26, 2016 | 28.84 | 28.94 | 28.76 | 28.85 | 5,680,403 | +0.14(+0.47%) |
Jul 25, 2016 | 28.82 | 28.82 | 28.66 | 28.72 | 4,832,762 | -0.05(-0.17%) |
Jul 22, 2016 | 28.82 | 28.82 | 28.70 | 28.77 | 9,748,798 | +0.02(+0.06%) |
Jul 21, 2016 | 28.77 | 28.87 | 28.70 | 28.75 | 10,091,503 | -0.07(-0.25%) |
Jul 20, 2016 | 28.78 | 28.89 | 28.72 | 28.82 | 7,974,991 | +0.21(+0.72%) |
Jul 19, 2016 | 28.65 | 28.67 | 28.55 | 28.62 | 5,281,688 | -0.23(-0.80%) |
Jul 18, 2016 | 28.78 | 28.90 | 28.71 | 28.85 | 10,841,390 | +0.06(+0.22%) |
Jul 15, 2016 | 28.84 | 28.87 | 28.71 | 28.78 | 8,296,299 | -0.14(-0.50%) |
Jul 14, 2016 | 28.93 | 29.00 | 28.87 | 28.93 | 8,176,992 | +0.25(+0.86%) |
Jul 13, 2016 | 28.74 | 28.82 | 28.62 | 28.68 | 10,897,517 | -0.02(-0.08%) |
Jul 12, 2016 | 28.68 | 28.82 | 28.64 | 28.70 | 12,655,307 | +0.40(+1.41%) |
Jul 11, 2016 | 28.25 | 28.41 | 28.25 | 28.31 | 11,233,739 | +0.38(+1.37%) |
Jul 08, 2016 | 27.84 | 27.96 | 27.54 | 27.92 | 6,583,750 | +0.38(+1.39%) |
Jul 07, 2016 | 27.74 | 27.80 | 27.45 | 27.54 | 8,244,394 | -0.12(-0.43%) |
Jul 06, 2016 | 27.36 | 27.66 | 27.20 | 27.66 | 12,608,920 | +0.01(+0.03%) |
Jul 05, 2016 | 27.89 | 27.91 | 27.60 | 27.65 | 8,897,943 | -0.56(-1.98%) |
Jul 01, 2016 | 28.17 | 28.21 | 28.21 | 28.21 | 13,521,416 | +0.06(+0.23%) |
Jun 30, 2016 | 27.85 | 28.15 | 27.76 | 28.15 | 19,981,556 | +0.34(+1.23%) |
Jun 29, 2016 | 27.68 | 27.88 | 27.63 | 27.80 | 15,992,431 | +0.49(+1.81%) |
Jun 28, 2016 | 27.19 | 27.31 | 27.00 | 27.31 | 24,657,700 | +0.71(+2.66%) |
Jun 27, 2016 | 26.76 | 26.80 | 26.28 | 26.60 | 20,389,098 | -0.53(-1.94%) |
Jun 24, 2016 | 27.24 | 27.80 | 27.13 | 27.13 | 25,167,730 | -2.42(-8.19%) |
Jun 23, 2016 | 29.37 | 29.60 | 29.19 | 29.55 | 9,222,659 | +0.76(+2.63%) |
Jun 22, 2016 | 28.91 | 29.04 | 28.78 | 28.79 | 17,637,406 | -0.05(-0.17%) |
Jun 21, 2016 | 28.80 | 29.03 | 28.70 | 28.84 | 12,156,917 | +0.22(+0.78%) |
Jun 20, 2016 | 28.82 | 28.82 | 28.62 | 28.62 | 16,975,460 | +0.65(+2.33%) |
Jun 17, 2016 | 27.81 | 28.02 | 27.67 | 27.96 | 11,951,453 | +0.26(+0.95%) |
Jun 16, 2016 | 27.29 | 27.71 | 27.08 | 27.70 | 12,753,027 | +0.01(+0.03%) |
Jun 15, 2016 | 27.75 | 27.86 | 27.64 | 27.69 | 18,372,164 | +0.18(+0.67%) |
Jun 14, 2016 | 27.65 | 27.70 | 27.36 | 27.51 | 16,407,185 | -0.40(-1.42%) |
Jun 13, 2016 | 27.96 | 28.19 | 27.85 | 27.91 | 13,226,134 | -0.41(-1.44%) |
Jun 10, 2016 | 28.58 | 28.58 | 28.23 | 28.31 | 7,538,299 | -0.79(-2.70%) |
Jun 09, 2016 | 29.12 | 29.18 | 29.02 | 29.10 | 8,406,275 | -0.37(-1.25%) |
Jun 08, 2016 | 29.48 | 29.55 | 29.44 | 29.47 | 5,927,282 | +0.09(+0.32%) |
Jun 07, 2016 | 29.39 | 29.45 | 29.36 | 29.37 | 6,251,588 | +0.22(+0.75%) |
Jun 06, 2016 | 29.04 | 29.23 | 29.03 | 29.15 | 12,650,132 | +0.20(+0.68%) |
Jun 03, 2016 | 28.86 | 28.97 | 28.73 | 28.96 | 18,460,788 | +0.23(+0.79%) |
Jun 02, 2016 | 28.57 | 28.73 | 28.53 | 28.73 | 6,028,640 | +0.01(+0.03%) |
Jun 01, 2016 | 28.63 | 28.74 | 28.57 | 28.72 | 10,879,102 | -0.02(-0.05%) |
May 31, 2016 | 28.97 | 29.02 | 28.67 | 28.74 | 18,945,246 | -0.10(-0.35%) |
May 27, 2016 | 28.86 | 28.84 | 28.84 | 28.84 | 5,502,158 | -0.04(-0.14%) |
May 26, 2016 | 28.92 | 28.98 | 28.82 | 28.88 | 7,989,388 | +0.06(+0.22%) |
May 25, 2016 | 28.69 | 28.89 | 28.69 | 28.82 | 11,313,722 | +0.28(+0.99%) |
May 24, 2016 | 28.35 | 28.60 | 28.34 | 28.53 | 15,718,924 | +0.35(+1.23%) |
May 23, 2016 | 28.19 | 28.26 | 28.13 | 28.19 | 9,038,527 | -0.09(-0.33%) |
May 20, 2016 | 28.27 | 28.32 | 28.21 | 28.28 | 13,828,125 | +0.26(+0.92%) |
May 19, 2016 | 28.02 | 28.09 | 27.91 | 28.02 | 25,502,068 | -0.19(-0.67%) |
May 18, 2016 | 28.21 | 28.49 | 28.10 | 28.21 | 13,653,663 | -0.02(-0.08%) |
May 17, 2016 | 28.38 | 28.47 | 28.20 | 28.24 | 12,575,357 | -0.16(-0.58%) |
May 16, 2016 | 28.17 | 28.43 | 28.17 | 28.40 | 5,820,227 | +0.35(+1.23%) |
May 13, 2016 | 28.16 | 28.26 | 28.00 | 28.06 | 6,970,426 | -0.31(-1.11%) |
May 12, 2016 | 28.60 | 28.64 | 28.24 | 28.37 | 8,051,332 | -0.02(-0.08%) |
May 11, 2016 | 28.46 | 28.54 | 28.39 | 28.39 | 7,661,964 | -0.20(-0.71%) |
May 10, 2016 | 28.42 | 28.60 | 28.38 | 28.60 | 6,331,066 | +0.42(+1.48%) |
May 09, 2016 | 28.32 | 28.35 | 28.15 | 28.18 | 8,463,942 | -0.09(-0.33%) |
May 06, 2016 | 28.09 | 28.29 | 28.06 | 28.28 | 8,251,338 | +0.06(+0.22%) |
May 05, 2016 | 28.26 | 28.32 | 28.10 | 28.21 | 8,945,546 | -0.02(-0.08%) |
May 04, 2016 | 28.34 | 28.39 | 28.16 | 28.24 | 12,709,359 | -0.35(-1.21%) |
May 03, 2016 | 28.79 | 28.82 | 28.54 | 28.58 | 10,761,972 | -0.49(-1.67%) |