Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.93 | 29.22 | 28.90 | 29.13 | 25,804,192 | -0.02(-0.08%) |
Jul 28, 2016 | 29.19 | 29.21 | 29.07 | 29.15 | 13,679,380 | -0.16(-0.53%) |
Jul 27, 2016 | 29.35 | 29.44 | 29.12 | 29.31 | 19,149,124 | -0.12(-0.39%) |
Jul 26, 2016 | 29.31 | 29.45 | 29.27 | 29.42 | 16,294,848 | +0.35(+1.19%) |
Jul 25, 2016 | 29.25 | 29.25 | 29.07 | 29.08 | 15,679,739 | -0.24(-0.81%) |
Jul 22, 2016 | 29.23 | 29.34 | 29.17 | 29.32 | 11,229,778 | +0.16(+0.54%) |
Jul 21, 2016 | 29.19 | 29.28 | 29.05 | 29.16 | 15,470,933 | -0.02(-0.08%) |
Jul 20, 2016 | 29.15 | 29.21 | 29.04 | 29.19 | 19,302,720 | +0.35(+1.20%) |
Jul 19, 2016 | 29.03 | 29.05 | 28.81 | 28.84 | 24,412,458 | -0.55(-1.87%) |
Jul 18, 2016 | 29.08 | 29.40 | 29.04 | 29.39 | 15,995,435 | +0.24(+0.82%) |
Jul 15, 2016 | 29.22 | 29.24 | 29.08 | 29.15 | 20,203,082 | -0.08(-0.28%) |
Jul 14, 2016 | 29.10 | 29.28 | 29.06 | 29.24 | 26,282,406 | +0.47(+1.63%) |
Jul 13, 2016 | 28.82 | 28.83 | 28.63 | 28.77 | 20,558,044 | -0.12(-0.43%) |
Jul 12, 2016 | 28.78 | 28.94 | 28.70 | 28.89 | 33,760,024 | +0.58(+2.03%) |
Jul 11, 2016 | 28.24 | 28.45 | 28.16 | 28.31 | 26,241,220 | +0.21(+0.76%) |
Jul 08, 2016 | 27.78 | 28.15 | 27.51 | 28.10 | 29,995,884 | +0.59(+2.15%) |
Jul 07, 2016 | 27.74 | 27.83 | 27.43 | 27.51 | 21,988,994 | -0.13(-0.48%) |
Jul 06, 2016 | 27.30 | 27.68 | 27.20 | 27.64 | 24,308,298 | -0.07(-0.24%) |
Jul 05, 2016 | 27.86 | 27.90 | 27.63 | 27.71 | 23,120,228 | -0.64(-2.26%) |
Jul 01, 2016 | 28.28 | 28.35 | 28.35 | 28.35 | 22,864,256 | +0.21(+0.76%) |
Jun 30, 2016 | 27.99 | 28.31 | 27.85 | 28.13 | 44,052,804 | +0.38(+1.36%) |
Jun 29, 2016 | 27.73 | 27.80 | 27.68 | 27.76 | 34,093,260 | +0.49(+1.81%) |
Jun 28, 2016 | 27.16 | 27.32 | 27.00 | 27.26 | 33,093,250 | +0.64(+2.41%) |
Jun 27, 2016 | 26.81 | 26.83 | 26.28 | 26.62 | 43,802,844 | -0.08(-0.31%) |
Jun 24, 2016 | 26.91 | 27.45 | 26.65 | 26.70 | 68,395,216 | -1.73(-6.07%) |
Jun 23, 2016 | 28.16 | 28.45 | 28.11 | 28.43 | 26,695,164 | +0.67(+2.43%) |
Jun 22, 2016 | 27.86 | 27.99 | 27.72 | 27.76 | 29,053,568 | +0.23(+0.84%) |
Jun 21, 2016 | 27.46 | 27.62 | 27.30 | 27.53 | 20,864,396 | +0.27(+1.01%) |
Jun 20, 2016 | 27.36 | 27.46 | 27.22 | 27.25 | 29,961,206 | +0.47(+1.77%) |
Jun 17, 2016 | 26.77 | 26.85 | 26.60 | 26.78 | 21,476,854 | -0.11(-0.41%) |
Jun 16, 2016 | 26.48 | 26.97 | 26.31 | 26.89 | 41,162,872 | -0.08(-0.29%) |
Jun 15, 2016 | 27.08 | 27.31 | 26.95 | 26.96 | 33,557,836 | +0.04(+0.15%) |
Jun 14, 2016 | 26.79 | 26.98 | 26.59 | 26.92 | 34,576,756 | +0.07(+0.27%) |
Jun 13, 2016 | 26.93 | 27.16 | 26.82 | 26.85 | 36,577,796 | -0.58(-2.11%) |
Jun 10, 2016 | 27.42 | 27.59 | 27.31 | 27.43 | 43,860,124 | -0.76(-2.69%) |
Jun 09, 2016 | 28.07 | 28.22 | 28.05 | 28.19 | 21,722,562 | -0.16(-0.58%) |
Jun 08, 2016 | 28.29 | 28.41 | 28.27 | 28.35 | 19,189,304 | +0.08(+0.29%) |
Jun 07, 2016 | 28.24 | 28.38 | 28.23 | 28.27 | 36,096,804 | +0.36(+1.29%) |
Jun 06, 2016 | 27.56 | 28.02 | 27.70 | 27.91 | 32,427,840 | +0.35(+1.27%) |
Jun 03, 2016 | 27.50 | 27.66 | 27.32 | 27.56 | 28,698,860 | +0.03(+0.12%) |
Jun 02, 2016 | 27.27 | 27.57 | 27.24 | 27.53 | 25,511,962 | +0.24(+0.88%) |
Jun 01, 2016 | 27.46 | 27.36 | 27.11 | 27.29 | 27,932,042 | -0.18(-0.64%) |
May 31, 2016 | 27.15 | 27.53 | 27.03 | 27.46 | 77,914,752 | +0.66(+2.47%) |
May 27, 2016 | 26.86 | 26.80 | 26.80 | 26.80 | 25,631,918 | +0.16(+0.58%) |
May 26, 2016 | 26.66 | 26.71 | 26.55 | 26.65 | 19,101,582 | -0.10(-0.37%) |
May 25, 2016 | 26.55 | 26.79 | 26.51 | 26.74 | 30,854,700 | +0.48(+1.83%) |
May 24, 2016 | 25.94 | 26.32 | 25.91 | 26.26 | 35,621,872 | +0.50(+1.93%) |
May 23, 2016 | 25.80 | 25.94 | 25.73 | 25.77 | 18,722,552 | -0.06(-0.22%) |
May 20, 2016 | 25.77 | 25.93 | 25.75 | 25.82 | 20,797,944 | +0.33(+1.28%) |
May 19, 2016 | 25.51 | 25.57 | 25.33 | 25.50 | 33,493,530 | -0.14(-0.54%) |
May 18, 2016 | 25.71 | 26.02 | 25.52 | 25.63 | 35,309,168 | -0.20(-0.77%) |
May 17, 2016 | 25.94 | 26.05 | 25.75 | 25.83 | 29,270,208 | -0.16(-0.61%) |
May 16, 2016 | 25.83 | 26.11 | 25.82 | 25.99 | 27,101,008 | +0.50(+1.95%) |
May 13, 2016 | 25.72 | 25.81 | 25.34 | 25.50 | 40,106,104 | -0.42(-1.61%) |
May 12, 2016 | 26.16 | 26.22 | 25.85 | 25.91 | 25,991,424 | -0.05(-0.19%) |
May 11, 2016 | 26.06 | 26.23 | 25.96 | 25.96 | 28,602,510 | -0.44(-1.67%) |
May 10, 2016 | 26.00 | 26.40 | 26.00 | 26.40 | 30,044,052 | +0.60(+2.31%) |
May 09, 2016 | 26.09 | 26.14 | 25.81 | 25.81 | 38,114,508 | -0.40(-1.53%) |
May 06, 2016 | 26.08 | 26.35 | 26.07 | 26.21 | 28,072,164 | -0.16(-0.59%) |
May 05, 2016 | 26.56 | 26.61 | 26.28 | 26.36 | 39,823,132 | +0.04(+0.16%) |
May 04, 2016 | 26.48 | 26.58 | 26.22 | 26.32 | 34,501,072 | -0.33(-1.24%) |
May 03, 2016 | 26.90 | 26.94 | 26.61 | 26.65 | 38,557,828 | -0.67(-2.43%) |