Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.87 | 30.70 | 29.56 | 30.04 | 8,175,036 | -0.43(-1.42%) |
Jul 28, 2016 | 30.39 | 30.55 | 30.27 | 30.47 | 4,746,829 | -0.02(-0.05%) |
Jul 27, 2016 | 30.58 | 30.73 | 30.48 | 30.49 | 3,693,280 | -0.14(-0.45%) |
Jul 26, 2016 | 30.50 | 30.64 | 30.45 | 30.62 | 3,691,603 | +0.18(+0.60%) |
Jul 25, 2016 | 30.59 | 30.59 | 30.39 | 30.44 | 2,465,880 | -0.10(-0.33%) |
Jul 22, 2016 | 30.53 | 30.55 | 30.41 | 30.54 | 3,334,533 | +0.07(+0.22%) |
Jul 21, 2016 | 30.55 | 30.59 | 30.40 | 30.47 | 2,459,790 | -0.05(-0.16%) |
Jul 20, 2016 | 30.61 | 30.65 | 30.46 | 30.52 | 3,224,109 | +0.10(+0.33%) |
Jul 19, 2016 | 30.36 | 30.55 | 30.30 | 30.42 | 3,427,995 | +0.00(+0.00%) |
Jul 18, 2016 | 30.49 | 30.60 | 30.42 | 30.42 | 3,614,845 | -0.06(-0.20%) |
Jul 15, 2016 | 30.72 | 30.81 | 30.42 | 30.49 | 6,171,159 | -0.14(-0.46%) |
Jul 14, 2016 | 30.75 | 30.80 | 30.63 | 30.63 | 5,739,936 | +0.17(+0.57%) |
Jul 13, 2016 | 30.49 | 30.59 | 30.38 | 30.45 | 4,572,321 | +0.03(+0.11%) |
Jul 12, 2016 | 30.35 | 30.56 | 30.34 | 30.42 | 3,581,217 | +0.22(+0.74%) |
Jul 11, 2016 | 30.13 | 30.36 | 30.13 | 30.20 | 4,531,135 | +0.07(+0.23%) |
Jul 08, 2016 | 30.03 | 30.24 | 29.68 | 30.13 | 4,152,846 | +0.44(+1.50%) |
Jul 07, 2016 | 29.98 | 29.99 | 29.51 | 29.68 | 4,711,543 | -0.33(-1.09%) |
Jul 06, 2016 | 29.62 | 30.01 | 29.58 | 30.01 | 5,513,465 | +0.30(+0.99%) |
Jul 05, 2016 | 29.90 | 29.92 | 29.62 | 29.71 | 5,009,982 | -0.42(-1.38%) |
Jul 01, 2016 | 30.00 | 30.13 | 30.13 | 30.13 | 4,445,361 | +0.14(+0.47%) |
Jun 30, 2016 | 29.17 | 29.99 | 29.09 | 29.99 | 6,194,189 | +0.86(+2.97%) |
Jun 29, 2016 | 28.77 | 29.14 | 28.70 | 29.12 | 4,797,563 | +0.51(+1.79%) |
Jun 28, 2016 | 28.39 | 28.72 | 28.18 | 28.61 | 5,928,967 | +0.63(+2.26%) |
Jun 27, 2016 | 28.45 | 28.50 | 27.90 | 27.98 | 8,568,819 | -0.80(-2.79%) |
Jun 24, 2016 | 28.54 | 29.29 | 28.49 | 28.78 | 9,613,445 | -1.04(-3.50%) |
Jun 23, 2016 | 29.76 | 29.91 | 29.61 | 29.83 | 5,461,099 | +0.39(+1.31%) |
Jun 22, 2016 | 29.38 | 29.53 | 29.32 | 29.44 | 4,843,297 | +0.12(+0.41%) |
Jun 21, 2016 | 29.11 | 29.35 | 29.04 | 29.32 | 4,838,864 | +0.32(+1.10%) |
Jun 20, 2016 | 28.99 | 29.18 | 28.96 | 29.00 | 4,464,322 | +0.41(+1.44%) |
Jun 17, 2016 | 28.58 | 28.71 | 28.48 | 28.59 | 5,410,139 | -0.01(-0.03%) |
Jun 16, 2016 | 28.11 | 28.60 | 28.03 | 28.60 | 3,417,302 | +0.27(+0.95%) |
Jun 15, 2016 | 28.47 | 28.56 | 28.31 | 28.33 | 3,606,291 | -0.06(-0.22%) |
Jun 14, 2016 | 28.38 | 28.51 | 28.30 | 28.39 | 3,702,626 | -0.02(-0.09%) |
Jun 13, 2016 | 28.58 | 28.70 | 28.38 | 28.41 | 4,498,944 | -0.24(-0.84%) |
Jun 10, 2016 | 28.66 | 28.82 | 28.59 | 28.65 | 3,632,562 | -0.31(-1.08%) |
Jun 09, 2016 | 28.90 | 29.00 | 28.78 | 28.97 | 3,712,273 | -0.08(-0.29%) |
Jun 08, 2016 | 28.77 | 29.07 | 28.71 | 29.05 | 4,354,706 | +0.25(+0.85%) |
Jun 07, 2016 | 28.90 | 28.98 | 28.77 | 28.80 | 4,089,965 | -0.02(-0.06%) |
Jun 06, 2016 | 28.82 | 29.01 | 28.62 | 28.82 | 3,879,582 | +0.10(+0.33%) |
Jun 03, 2016 | 28.66 | 28.82 | 28.48 | 28.72 | 4,712,643 | -0.19(-0.66%) |
Jun 02, 2016 | 28.77 | 28.92 | 28.66 | 28.92 | 6,425,062 | +0.07(+0.24%) |
Jun 01, 2016 | 28.68 | 28.88 | 28.57 | 28.85 | 4,313,395 | -0.02(-0.07%) |
May 31, 2016 | 28.95 | 29.03 | 28.63 | 28.87 | 6,312,670 | -0.04(-0.14%) |
May 27, 2016 | 28.78 | 28.91 | 28.91 | 28.91 | 4,596,715 | +0.16(+0.55%) |
May 26, 2016 | 29.00 | 29.05 | 28.74 | 28.75 | 5,528,003 | -0.28(-0.96%) |
May 25, 2016 | 29.07 | 29.13 | 28.97 | 29.03 | 3,956,696 | +0.12(+0.43%) |
May 24, 2016 | 28.58 | 29.01 | 28.58 | 28.90 | 7,796,456 | +0.44(+1.53%) |
May 23, 2016 | 28.45 | 28.53 | 28.35 | 28.47 | 4,410,599 | -0.10(-0.33%) |
May 20, 2016 | 28.54 | 28.61 | 28.44 | 28.56 | 6,059,262 | +0.05(+0.19%) |
May 19, 2016 | 28.61 | 28.66 | 28.27 | 28.51 | 5,855,765 | -0.17(-0.58%) |
May 18, 2016 | 28.43 | 28.84 | 28.36 | 28.68 | 7,338,065 | +0.23(+0.82%) |
May 17, 2016 | 28.69 | 28.74 | 28.37 | 28.44 | 5,233,901 | -0.24(-0.84%) |
May 16, 2016 | 28.49 | 28.79 | 28.45 | 28.68 | 7,475,610 | +0.23(+0.82%) |
May 13, 2016 | 28.55 | 28.79 | 28.42 | 28.45 | 4,656,112 | -0.15(-0.53%) |
May 12, 2016 | 28.59 | 28.69 | 28.41 | 28.60 | 6,126,720 | +0.20(+0.70%) |
May 11, 2016 | 28.40 | 28.63 | 28.32 | 28.41 | 3,652,675 | -0.17(-0.61%) |
May 10, 2016 | 28.26 | 28.60 | 28.19 | 28.58 | 4,641,188 | +0.22(+0.79%) |
May 09, 2016 | 28.36 | 28.50 | 28.25 | 28.36 | 3,560,074 | -0.09(-0.31%) |
May 06, 2016 | 28.26 | 28.47 | 28.17 | 28.44 | 3,874,942 | +0.08(+0.28%) |
May 05, 2016 | 28.29 | 28.50 | 28.26 | 28.36 | 4,772,714 | +0.10(+0.34%) |
May 04, 2016 | 28.35 | 28.40 | 28.10 | 28.27 | 5,198,724 | -0.22(-0.78%) |
May 03, 2016 | 28.41 | 28.52 | 28.20 | 28.49 | 6,888,253 | -0.07(-0.23%) |