Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.75 | 32.55 | 31.72 | 32.43 | 2,644,134 | +0.73(+2.29%) |
Jul 28, 2016 | 31.88 | 31.97 | 30.61 | 31.71 | 2,529,411 | -0.49(-1.52%) |
Jul 27, 2016 | 31.98 | 32.28 | 31.92 | 32.20 | 2,154,691 | +0.28(+0.89%) |
Jul 26, 2016 | 31.80 | 31.95 | 31.67 | 31.92 | 1,936,071 | +0.21(+0.65%) |
Jul 25, 2016 | 31.35 | 31.83 | 31.35 | 31.71 | 1,456,187 | +0.26(+0.84%) |
Jul 22, 2016 | 31.15 | 31.49 | 31.11 | 31.44 | 1,144,161 | +0.34(+1.09%) |
Jul 21, 2016 | 31.02 | 31.31 | 30.92 | 31.11 | 1,964,106 | +0.08(+0.27%) |
Jul 20, 2016 | 30.81 | 31.07 | 30.66 | 31.02 | 904,968 | +0.34(+1.11%) |
Jul 19, 2016 | 30.78 | 31.04 | 30.53 | 30.68 | 2,192,627 | -0.13(-0.43%) |
Jul 18, 2016 | 31.15 | 31.30 | 30.78 | 30.81 | 2,027,014 | -0.39(-1.24%) |
Jul 15, 2016 | 31.62 | 31.67 | 31.12 | 31.20 | 1,578,137 | -0.30(-0.96%) |
Jul 14, 2016 | 31.58 | 31.62 | 31.31 | 31.50 | 1,608,988 | +0.23(+0.72%) |
Jul 13, 2016 | 31.55 | 31.72 | 31.18 | 31.27 | 1,486,730 | -0.22(-0.69%) |
Jul 12, 2016 | 31.93 | 32.09 | 31.47 | 31.49 | 1,596,011 | -0.26(-0.83%) |
Jul 11, 2016 | 31.96 | 32.02 | 31.52 | 31.76 | 3,305,021 | +0.55(+1.75%) |
Jul 08, 2016 | 30.55 | 31.27 | 30.15 | 31.21 | 2,522,781 | +1.06(+3.50%) |
Jul 07, 2016 | 30.18 | 30.21 | 29.83 | 30.15 | 1,477,147 | +0.36(+1.20%) |
Jul 05, 2016 | 30.16 | 30.23 | 29.41 | 29.79 | 2,633,698 | -0.50(-1.65%) |
Jul 01, 2016 | 29.90 | 30.29 | 30.29 | 30.29 | 2,220,116 | +0.40(+1.32%) |
Jun 30, 2016 | 29.73 | 30.76 | 29.42 | 29.90 | 2,649,617 | +0.33(+1.12%) |
Jun 29, 2016 | 29.06 | 29.76 | 28.80 | 29.57 | 2,148,259 | +0.88(+3.06%) |
Jun 28, 2016 | 28.24 | 28.94 | 27.99 | 28.69 | 2,209,254 | +0.85(+3.05%) |
Jun 27, 2016 | 29.12 | 29.16 | 27.70 | 27.84 | 4,706,155 | -1.43(-4.90%) |
Jun 24, 2016 | 30.25 | 30.33 | 29.26 | 29.28 | 6,112,618 | -2.42(-7.65%) |
Jun 23, 2016 | 31.33 | 31.71 | 31.17 | 31.70 | 2,276,070 | +0.73(+2.34%) |
Jun 22, 2016 | 30.89 | 31.34 | 30.71 | 30.97 | 1,743,271 | +0.07(+0.21%) |
Jun 21, 2016 | 31.05 | 31.34 | 30.71 | 30.91 | 1,536,268 | -0.11(-0.36%) |
Jun 20, 2016 | 31.04 | 31.34 | 30.98 | 31.02 | 1,827,797 | +0.29(+0.95%) |
Jun 17, 2016 | 30.67 | 30.89 | 30.44 | 30.73 | 2,116,212 | +0.06(+0.18%) |
Jun 16, 2016 | 30.43 | 30.89 | 30.23 | 30.67 | 1,340,368 | +0.08(+0.25%) |
Jun 15, 2016 | 30.36 | 30.89 | 30.28 | 30.60 | 1,693,338 | +0.30(+1.00%) |
Jun 14, 2016 | 30.23 | 30.43 | 30.10 | 30.29 | 1,431,172 | -0.02(-0.06%) |
Jun 13, 2016 | 30.39 | 30.60 | 30.24 | 30.31 | 1,685,787 | -0.08(-0.28%) |
Jun 10, 2016 | 30.56 | 30.84 | 30.33 | 30.40 | 1,560,551 | -0.83(-2.66%) |
Jun 09, 2016 | 31.14 | 31.43 | 31.11 | 31.23 | 2,291,731 | -0.09(-0.30%) |
Jun 08, 2016 | 31.13 | 31.32 | 31.04 | 31.32 | 1,760,053 | +0.15(+0.48%) |
Jun 07, 2016 | 30.62 | 31.35 | 30.62 | 31.17 | 2,707,740 | +0.52(+1.69%) |
Jun 06, 2016 | 31.03 | 31.03 | 30.61 | 30.65 | 2,283,564 | -0.41(-1.31%) |
Jun 03, 2016 | 30.98 | 31.10 | 30.63 | 31.06 | 1,377,254 | -0.15(-0.48%) |
Jun 02, 2016 | 30.64 | 31.21 | 30.64 | 31.21 | 2,097,087 | +0.38(+1.22%) |
Jun 01, 2016 | 30.92 | 31.30 | 30.62 | 30.83 | 1,653,426 | -0.36(-1.15%) |
May 31, 2016 | 31.41 | 31.57 | 31.01 | 31.19 | 1,590,895 | -0.11(-0.36%) |
May 27, 2016 | 31.04 | 31.30 | 31.30 | 31.30 | 1,975,722 | +0.42(+1.37%) |
May 26, 2016 | 30.07 | 31.35 | 30.07 | 30.88 | 2,505,568 | -0.18(-0.58%) |
May 25, 2016 | 30.43 | 31.12 | 30.32 | 31.06 | 2,753,852 | +0.63(+2.08%) |
May 24, 2016 | 30.19 | 30.66 | 30.19 | 30.43 | 2,592,987 | +0.34(+1.13%) |
May 23, 2016 | 29.81 | 30.42 | 29.53 | 30.09 | 4,163,759 | +0.45(+1.53%) |
May 20, 2016 | 29.73 | 29.89 | 29.47 | 29.63 | 65,298,196 | -0.04(-0.13%) |
May 19, 2016 | 29.90 | 29.95 | 29.45 | 29.67 | 5,725,938 | -0.50(-1.66%) |
May 18, 2016 | 30.24 | 30.34 | 30.01 | 30.17 | 1,680,001 | -0.18(-0.59%) |
May 17, 2016 | 30.70 | 31.05 | 30.12 | 30.35 | 2,002,684 | -0.50(-1.62%) |
May 16, 2016 | 30.58 | 31.17 | 30.58 | 30.85 | 2,365,822 | +0.39(+1.27%) |
May 13, 2016 | 31.10 | 31.11 | 30.41 | 30.46 | 1,465,595 | -0.66(-2.12%) |
May 12, 2016 | 30.77 | 31.34 | 30.76 | 31.12 | 2,160,986 | +0.41(+1.32%) |
May 11, 2016 | 31.17 | 31.30 | 30.66 | 30.72 | 1,687,940 | -0.41(-1.30%) |
May 10, 2016 | 30.93 | 31.25 | 30.77 | 31.12 | 2,347,917 | +0.37(+1.20%) |
May 09, 2016 | 30.56 | 31.00 | 30.51 | 30.76 | 1,885,717 | +0.09(+0.31%) |
May 06, 2016 | 30.33 | 30.73 | 30.18 | 30.66 | 973,266 | +0.16(+0.53%) |
May 05, 2016 | 30.67 | 30.88 | 30.45 | 30.50 | 2,018,273 | -0.09(-0.31%) |
May 04, 2016 | 30.41 | 30.85 | 30.41 | 30.60 | 1,895,883 | -0.06(-0.18%) |
May 03, 2016 | 30.34 | 30.72 | 30.16 | 30.65 | 2,278,690 | +0.04(+0.12%) |