Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.97 | 32.77 | 31.94 | 32.66 | 2,625,900 | +0.73(+2.29%) |
Jul 28, 2016 | 32.10 | 32.19 | 30.82 | 31.93 | 2,511,968 | -0.49(-1.52%) |
Jul 27, 2016 | 32.20 | 32.51 | 32.14 | 32.42 | 2,139,832 | +0.28(+0.89%) |
Jul 26, 2016 | 32.02 | 32.18 | 31.89 | 32.14 | 1,922,719 | +0.21(+0.65%) |
Jul 25, 2016 | 31.57 | 32.05 | 31.57 | 31.93 | 1,446,145 | +0.27(+0.84%) |
Jul 22, 2016 | 31.37 | 31.71 | 31.33 | 31.66 | 1,136,270 | +0.34(+1.09%) |
Jul 21, 2016 | 31.24 | 31.53 | 31.13 | 31.32 | 1,950,561 | +0.09(+0.27%) |
Jul 20, 2016 | 31.03 | 31.28 | 30.87 | 31.24 | 898,727 | +0.34(+1.11%) |
Jul 19, 2016 | 31.00 | 31.25 | 30.74 | 30.89 | 2,177,506 | -0.13(-0.43%) |
Jul 18, 2016 | 31.37 | 31.52 | 31.00 | 31.03 | 2,013,035 | -0.39(-1.24%) |
Jul 15, 2016 | 31.84 | 31.89 | 31.33 | 31.42 | 1,567,254 | -0.30(-0.96%) |
Jul 14, 2016 | 31.80 | 31.84 | 31.53 | 31.72 | 1,597,892 | +0.23(+0.72%) |
Jul 13, 2016 | 31.77 | 31.94 | 31.40 | 31.49 | 1,476,477 | -0.22(-0.69%) |
Jul 12, 2016 | 32.15 | 32.31 | 31.69 | 31.71 | 1,585,005 | -0.27(-0.83%) |
Jul 11, 2016 | 32.19 | 32.24 | 31.74 | 31.98 | 3,282,229 | +0.55(+1.75%) |
Jul 08, 2016 | 30.76 | 31.49 | 30.36 | 31.43 | 2,505,384 | +1.06(+3.50%) |
Jul 07, 2016 | 30.39 | 30.42 | 30.03 | 30.36 | 1,466,961 | +0.36(+1.20%) |
Jul 05, 2016 | 30.37 | 30.44 | 29.61 | 30.00 | 2,615,536 | -0.50(-1.65%) |
Jul 01, 2016 | 30.11 | 30.50 | 30.50 | 30.50 | 2,204,806 | +0.40(+1.33%) |
Jun 30, 2016 | 29.93 | 30.97 | 29.62 | 30.11 | 2,631,345 | +0.33(+1.12%) |
Jun 29, 2016 | 29.26 | 29.96 | 29.00 | 29.77 | 2,133,444 | +0.88(+3.06%) |
Jun 28, 2016 | 28.43 | 29.14 | 28.19 | 28.89 | 2,194,018 | +0.85(+3.05%) |
Jun 27, 2016 | 29.33 | 29.36 | 27.89 | 28.04 | 4,673,701 | -1.44(-4.90%) |
Jun 24, 2016 | 30.46 | 30.54 | 29.46 | 29.48 | 6,070,464 | -2.44(-7.65%) |
Jun 23, 2016 | 31.55 | 31.93 | 31.39 | 31.92 | 2,260,374 | +0.73(+2.34%) |
Jun 22, 2016 | 31.10 | 31.55 | 30.92 | 31.19 | 1,731,249 | +0.07(+0.21%) |
Jun 21, 2016 | 31.26 | 31.56 | 30.92 | 31.12 | 1,525,673 | -0.11(-0.36%) |
Jun 20, 2016 | 31.25 | 31.56 | 31.20 | 31.24 | 1,815,193 | +0.29(+0.95%) |
Jun 17, 2016 | 30.88 | 31.11 | 30.65 | 30.94 | 2,101,618 | +0.06(+0.18%) |
Jun 16, 2016 | 30.64 | 31.10 | 30.44 | 30.88 | 1,331,125 | +0.08(+0.25%) |
Jun 15, 2016 | 30.57 | 31.10 | 30.49 | 30.81 | 1,681,661 | +0.30(+1.00%) |
Jun 14, 2016 | 30.44 | 30.64 | 30.30 | 30.50 | 1,421,302 | -0.02(-0.06%) |
Jun 13, 2016 | 30.60 | 30.81 | 30.45 | 30.52 | 1,674,161 | -0.09(-0.28%) |
Jun 10, 2016 | 30.77 | 31.06 | 30.54 | 30.61 | 1,549,789 | -0.84(-2.66%) |
Jun 09, 2016 | 31.36 | 31.64 | 31.32 | 31.44 | 2,275,926 | -0.09(-0.30%) |
Jun 08, 2016 | 31.35 | 31.54 | 31.25 | 31.54 | 1,747,915 | +0.15(+0.48%) |
Jun 07, 2016 | 30.84 | 31.57 | 30.84 | 31.39 | 2,689,067 | +0.52(+1.69%) |
Jun 06, 2016 | 31.25 | 31.25 | 30.82 | 30.87 | 2,267,817 | -0.41(-1.31%) |
Jun 03, 2016 | 31.20 | 31.31 | 30.85 | 31.27 | 1,367,757 | -0.15(-0.48%) |
Jun 02, 2016 | 30.86 | 31.43 | 30.86 | 31.43 | 2,082,625 | +0.38(+1.22%) |
Jun 01, 2016 | 31.13 | 31.52 | 30.83 | 31.05 | 1,642,024 | -0.36(-1.15%) |
May 31, 2016 | 31.62 | 31.79 | 31.23 | 31.41 | 1,579,924 | -0.11(-0.36%) |
May 27, 2016 | 31.25 | 31.52 | 31.52 | 31.52 | 1,962,097 | +0.43(+1.37%) |
May 26, 2016 | 30.28 | 31.57 | 30.28 | 31.09 | 2,488,289 | -0.18(-0.58%) |
May 25, 2016 | 30.64 | 31.34 | 30.53 | 31.27 | 2,734,861 | +0.64(+2.08%) |
May 24, 2016 | 30.40 | 30.87 | 30.40 | 30.64 | 2,575,105 | +0.34(+1.13%) |
May 23, 2016 | 30.02 | 30.63 | 29.73 | 30.30 | 4,135,045 | +0.46(+1.53%) |
May 20, 2016 | 29.93 | 30.10 | 29.67 | 29.84 | 64,847,888 | -0.04(-0.13%) |
May 19, 2016 | 30.11 | 30.16 | 29.66 | 29.88 | 5,686,451 | -0.50(-1.66%) |
May 18, 2016 | 30.45 | 30.55 | 30.22 | 30.38 | 1,668,415 | -0.18(-0.59%) |
May 17, 2016 | 30.91 | 31.26 | 30.33 | 30.56 | 1,988,873 | -0.50(-1.62%) |
May 16, 2016 | 30.79 | 31.39 | 30.79 | 31.06 | 2,349,507 | +0.39(+1.27%) |
May 13, 2016 | 31.31 | 31.32 | 30.62 | 30.68 | 1,455,488 | -0.66(-2.12%) |
May 12, 2016 | 30.99 | 31.56 | 30.97 | 31.34 | 2,146,083 | +0.41(+1.32%) |
May 11, 2016 | 31.39 | 31.52 | 30.87 | 30.93 | 1,676,300 | -0.41(-1.30%) |
May 10, 2016 | 31.14 | 31.47 | 30.98 | 31.34 | 2,331,725 | +0.37(+1.20%) |
May 09, 2016 | 30.77 | 31.22 | 30.72 | 30.97 | 1,872,713 | +0.09(+0.31%) |
May 06, 2016 | 30.54 | 30.94 | 30.39 | 30.87 | 966,554 | +0.16(+0.53%) |
May 05, 2016 | 30.88 | 31.09 | 30.67 | 30.71 | 2,004,355 | -0.09(-0.31%) |
May 04, 2016 | 30.62 | 31.06 | 30.62 | 30.81 | 1,882,809 | -0.06(-0.18%) |
May 03, 2016 | 30.55 | 30.94 | 30.37 | 30.87 | 2,262,976 | +0.04(+0.12%) |