Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.75 | 32.55 | 31.72 | 32.44 | 2,643,832 | +0.73(+2.29%) |
Jul 28, 2016 | 31.88 | 31.97 | 30.61 | 31.71 | 2,529,122 | -0.49(-1.52%) |
Jul 27, 2016 | 31.99 | 32.29 | 31.92 | 32.20 | 2,154,445 | +0.28(+0.89%) |
Jul 26, 2016 | 31.81 | 31.96 | 31.67 | 31.92 | 1,935,850 | +0.21(+0.65%) |
Jul 25, 2016 | 31.35 | 31.83 | 31.35 | 31.71 | 1,456,020 | +0.26(+0.84%) |
Jul 22, 2016 | 31.16 | 31.49 | 31.12 | 31.45 | 1,144,030 | +0.34(+1.09%) |
Jul 21, 2016 | 31.02 | 31.32 | 30.92 | 31.11 | 1,963,881 | +0.08(+0.27%) |
Jul 20, 2016 | 30.82 | 31.07 | 30.67 | 31.02 | 904,865 | +0.34(+1.11%) |
Jul 19, 2016 | 30.79 | 31.04 | 30.53 | 30.68 | 2,192,376 | -0.13(-0.43%) |
Jul 18, 2016 | 31.16 | 31.31 | 30.79 | 30.82 | 2,026,783 | -0.39(-1.24%) |
Jul 15, 2016 | 31.63 | 31.67 | 31.12 | 31.20 | 1,577,957 | -0.30(-0.96%) |
Jul 14, 2016 | 31.58 | 31.63 | 31.31 | 31.50 | 1,608,804 | +0.23(+0.72%) |
Jul 13, 2016 | 31.55 | 31.73 | 31.18 | 31.28 | 1,486,560 | -0.22(-0.69%) |
Jul 12, 2016 | 31.93 | 32.09 | 31.48 | 31.50 | 1,595,829 | -0.26(-0.83%) |
Jul 11, 2016 | 31.97 | 32.02 | 31.52 | 31.76 | 3,304,643 | +0.55(+1.75%) |
Jul 08, 2016 | 30.55 | 31.28 | 30.16 | 31.21 | 2,522,493 | +1.06(+3.50%) |
Jul 07, 2016 | 30.18 | 30.21 | 29.83 | 30.16 | 1,476,979 | +0.36(+1.20%) |
Jul 05, 2016 | 30.17 | 30.23 | 29.41 | 29.80 | 2,633,397 | -0.50(-1.65%) |
Jul 01, 2016 | 29.90 | 30.30 | 30.30 | 30.30 | 2,219,863 | +0.40(+1.33%) |
Jun 30, 2016 | 29.73 | 30.76 | 29.42 | 29.90 | 2,649,314 | +0.33(+1.12%) |
Jun 29, 2016 | 29.06 | 29.76 | 28.81 | 29.57 | 2,148,014 | +0.88(+3.06%) |
Jun 28, 2016 | 28.24 | 28.94 | 28.00 | 28.69 | 2,209,001 | +0.85(+3.05%) |
Jun 27, 2016 | 29.13 | 29.17 | 27.70 | 27.84 | 4,705,618 | -1.43(-4.90%) |
Jun 24, 2016 | 30.25 | 30.34 | 29.26 | 29.28 | 6,111,919 | -2.42(-7.65%) |
Jun 23, 2016 | 31.34 | 31.71 | 31.17 | 31.70 | 2,275,810 | +0.73(+2.34%) |
Jun 22, 2016 | 30.89 | 31.34 | 30.71 | 30.98 | 1,743,072 | +0.07(+0.21%) |
Jun 21, 2016 | 31.05 | 31.34 | 30.71 | 30.91 | 1,536,092 | -0.11(-0.36%) |
Jun 20, 2016 | 31.04 | 31.34 | 30.99 | 31.02 | 1,827,589 | +0.29(+0.95%) |
Jun 17, 2016 | 30.67 | 30.90 | 30.44 | 30.73 | 2,115,970 | +0.06(+0.18%) |
Jun 16, 2016 | 30.43 | 30.89 | 30.23 | 30.67 | 1,340,215 | +0.08(+0.25%) |
Jun 15, 2016 | 30.36 | 30.89 | 30.29 | 30.60 | 1,693,145 | +0.30(+1.00%) |
Jun 14, 2016 | 30.23 | 30.43 | 30.10 | 30.30 | 1,431,008 | -0.02(-0.06%) |
Jun 13, 2016 | 30.39 | 30.60 | 30.24 | 30.32 | 1,685,594 | -0.08(-0.28%) |
Jun 10, 2016 | 30.56 | 30.84 | 30.34 | 30.40 | 1,560,373 | -0.83(-2.66%) |
Jun 09, 2016 | 31.15 | 31.43 | 31.11 | 31.23 | 2,291,469 | -0.09(-0.30%) |
Jun 08, 2016 | 31.14 | 31.33 | 31.04 | 31.33 | 1,759,852 | +0.15(+0.48%) |
Jun 07, 2016 | 30.63 | 31.35 | 30.63 | 31.17 | 2,707,431 | +0.52(+1.69%) |
Jun 06, 2016 | 31.03 | 31.03 | 30.61 | 30.66 | 2,283,304 | -0.41(-1.31%) |
Jun 03, 2016 | 30.99 | 31.10 | 30.64 | 31.06 | 1,377,097 | -0.15(-0.48%) |
Jun 02, 2016 | 30.65 | 31.21 | 30.65 | 31.21 | 2,096,847 | +0.38(+1.22%) |
Jun 01, 2016 | 30.92 | 31.31 | 30.62 | 30.84 | 1,653,237 | -0.36(-1.15%) |
May 31, 2016 | 31.41 | 31.58 | 31.01 | 31.19 | 1,590,713 | -0.11(-0.36%) |
May 27, 2016 | 31.04 | 31.31 | 31.31 | 31.31 | 1,975,496 | +0.42(+1.37%) |
May 26, 2016 | 30.07 | 31.35 | 30.07 | 30.88 | 2,505,281 | -0.18(-0.58%) |
May 25, 2016 | 30.43 | 31.13 | 30.33 | 31.06 | 2,753,537 | +0.63(+2.08%) |
May 24, 2016 | 30.19 | 30.67 | 30.19 | 30.43 | 2,592,690 | +0.34(+1.13%) |
May 23, 2016 | 29.82 | 30.42 | 29.53 | 30.09 | 4,163,283 | +0.45(+1.53%) |
May 20, 2016 | 29.73 | 29.89 | 29.47 | 29.64 | 65,290,736 | -0.04(-0.13%) |
May 19, 2016 | 29.90 | 29.96 | 29.46 | 29.67 | 5,725,284 | -0.50(-1.66%) |
May 18, 2016 | 30.24 | 30.34 | 30.01 | 30.17 | 1,679,809 | -0.18(-0.59%) |
May 17, 2016 | 30.70 | 31.05 | 30.13 | 30.35 | 2,002,455 | -0.50(-1.62%) |
May 16, 2016 | 30.58 | 31.17 | 30.58 | 30.85 | 2,365,552 | +0.39(+1.27%) |
May 13, 2016 | 31.10 | 31.11 | 30.42 | 30.47 | 1,465,427 | -0.66(-2.12%) |
May 12, 2016 | 30.78 | 31.34 | 30.76 | 31.13 | 2,160,739 | +0.41(+1.32%) |
May 11, 2016 | 31.17 | 31.31 | 30.67 | 30.72 | 1,687,747 | -0.41(-1.30%) |
May 10, 2016 | 30.93 | 31.25 | 30.77 | 31.13 | 2,347,649 | +0.37(+1.20%) |
May 09, 2016 | 30.56 | 31.00 | 30.51 | 30.76 | 1,885,502 | +0.09(+0.31%) |
May 06, 2016 | 30.34 | 30.73 | 30.18 | 30.67 | 973,155 | +0.16(+0.53%) |
May 05, 2016 | 30.67 | 30.88 | 30.46 | 30.50 | 2,018,043 | -0.09(-0.31%) |
May 04, 2016 | 30.41 | 30.85 | 30.41 | 30.60 | 1,895,667 | -0.06(-0.18%) |
May 03, 2016 | 30.34 | 30.73 | 30.17 | 30.66 | 2,278,430 | +0.04(+0.12%) |