Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.39 | 29.45 | 28.77 | 28.79 | 5,195,070 | -0.63(-2.13%) |
Jul 28, 2016 | 29.38 | 29.50 | 29.29 | 29.42 | 2,109,371 | +0.03(+0.10%) |
Jul 27, 2016 | 29.60 | 29.84 | 29.27 | 29.39 | 2,549,159 | -0.16(-0.54%) |
Jul 26, 2016 | 29.30 | 29.55 | 29.22 | 29.55 | 4,205,926 | +0.22(+0.75%) |
Jul 25, 2016 | 29.30 | 29.46 | 29.17 | 29.33 | 2,465,445 | +0.05(+0.17%) |
Jul 22, 2016 | 29.19 | 29.34 | 28.96 | 29.28 | 1,595,811 | +0.08(+0.27%) |
Jul 21, 2016 | 29.29 | 29.37 | 29.02 | 29.20 | 1,993,341 | -0.09(-0.31%) |
Jul 20, 2016 | 29.10 | 29.36 | 29.03 | 29.29 | 1,065,313 | +0.24(+0.82%) |
Jul 19, 2016 | 29.15 | 29.23 | 29.00 | 29.05 | 1,469,847 | -0.09(-0.31%) |
Jul 18, 2016 | 29.01 | 29.18 | 28.92 | 29.14 | 1,056,322 | +0.13(+0.45%) |
Jul 15, 2016 | 29.07 | 29.09 | 28.82 | 29.01 | 1,834,510 | +0.01(+0.03%) |
Jul 14, 2016 | 29.28 | 29.33 | 28.99 | 29.00 | 1,926,287 | -0.07(-0.24%) |
Jul 13, 2016 | 29.19 | 29.29 | 28.94 | 29.07 | 3,120,551 | -0.05(-0.17%) |
Jul 12, 2016 | 29.18 | 29.32 | 29.05 | 29.12 | 2,891,805 | +0.04(+0.14%) |
Jul 11, 2016 | 29.02 | 29.23 | 29.01 | 29.08 | 5,162,976 | +0.10(+0.34%) |
Jul 08, 2016 | 28.40 | 29.02 | 28.19 | 28.98 | 9,791,114 | +0.79(+2.79%) |
Jul 07, 2016 | 28.05 | 28.33 | 28.02 | 28.19 | 3,956,416 | +0.17(+0.60%) |
Jul 06, 2016 | 27.42 | 28.04 | 27.36 | 28.03 | 3,986,192 | +0.53(+1.92%) |
Jul 05, 2016 | 27.60 | 27.73 | 27.21 | 27.50 | 4,482,419 | -0.22(-0.79%) |
Jul 01, 2016 | 27.52 | 27.72 | 27.72 | 27.72 | 2,636,647 | +0.22(+0.80%) |
Jun 30, 2016 | 26.95 | 27.50 | 26.89 | 27.50 | 4,568,230 | +0.47(+1.73%) |
Jun 29, 2016 | 26.71 | 27.14 | 26.53 | 27.03 | 4,249,872 | +0.56(+2.10%) |
Jun 28, 2016 | 26.09 | 26.54 | 26.09 | 26.47 | 3,317,929 | +0.58(+2.23%) |
Jun 27, 2016 | 26.38 | 26.43 | 25.64 | 25.90 | 8,762,241 | -0.74(-2.76%) |
Jun 24, 2016 | 26.50 | 27.02 | 26.43 | 26.63 | 7,283,020 | -0.88(-3.18%) |
Jun 23, 2016 | 27.38 | 27.52 | 27.21 | 27.51 | 2,793,846 | +0.39(+1.43%) |
Jun 22, 2016 | 27.05 | 27.52 | 27.05 | 27.12 | 2,550,142 | -0.11(-0.40%) |
Jun 21, 2016 | 27.70 | 27.78 | 26.97 | 27.23 | 3,355,398 | -0.11(-0.41%) |
Jun 20, 2016 | 27.35 | 27.66 | 27.32 | 27.34 | 2,771,707 | +0.26(+0.95%) |
Jun 17, 2016 | 26.88 | 27.22 | 26.76 | 27.08 | 2,169,094 | +0.24(+0.89%) |
Jun 16, 2016 | 26.87 | 26.88 | 26.50 | 26.84 | 2,882,577 | +0.00(+0.00%) |
Jun 15, 2016 | 26.77 | 27.09 | 26.67 | 26.84 | 2,686,129 | +0.16(+0.60%) |
Jun 14, 2016 | 26.89 | 26.98 | 26.52 | 26.69 | 3,549,570 | -0.24(-0.89%) |
Jun 13, 2016 | 27.19 | 27.43 | 26.89 | 26.92 | 3,150,910 | -0.52(-1.88%) |
Jun 10, 2016 | 27.69 | 27.82 | 27.36 | 27.44 | 2,477,554 | -0.51(-1.81%) |
Jun 09, 2016 | 27.95 | 28.01 | 27.84 | 27.95 | 2,617,660 | -0.13(-0.46%) |
Jun 08, 2016 | 27.76 | 28.17 | 27.76 | 28.08 | 5,809,486 | +0.29(+1.04%) |
Jun 07, 2016 | 27.35 | 28.04 | 27.33 | 27.79 | 3,702,700 | +0.45(+1.64%) |
Jun 06, 2016 | 27.41 | 27.47 | 27.18 | 27.34 | 3,251,935 | +0.01(+0.04%) |
Jun 03, 2016 | 27.30 | 27.42 | 26.93 | 27.33 | 3,338,238 | -0.10(-0.36%) |
Jun 02, 2016 | 27.41 | 27.43 | 27.20 | 27.43 | 6,019,203 | -0.09(-0.32%) |
Jun 01, 2016 | 27.27 | 27.57 | 27.13 | 27.52 | 1,741,770 | +0.11(+0.40%) |
May 31, 2016 | 27.60 | 27.60 | 27.29 | 27.41 | 5,209,133 | -0.03(-0.11%) |
May 27, 2016 | 27.63 | 27.44 | 27.44 | 27.44 | 1,738,111 | +0.16(+0.58%) |
May 26, 2016 | 27.24 | 27.43 | 27.17 | 27.28 | 2,626,317 | +0.04(+0.15%) |
May 25, 2016 | 27.36 | 27.75 | 27.20 | 27.24 | 2,653,516 | -0.06(-0.22%) |
May 24, 2016 | 26.61 | 27.40 | 26.51 | 27.30 | 9,251,422 | +1.00(+3.82%) |
May 23, 2016 | 26.53 | 26.57 | 26.24 | 26.30 | 3,152,397 | -0.19(-0.71%) |
May 20, 2016 | 26.27 | 26.54 | 26.19 | 26.49 | 2,578,909 | +0.45(+1.72%) |
May 19, 2016 | 25.92 | 26.11 | 25.75 | 26.04 | 3,585,962 | -0.10(-0.38%) |
May 18, 2016 | 26.35 | 26.49 | 25.96 | 26.14 | 3,481,586 | -0.08(-0.30%) |
May 17, 2016 | 26.18 | 26.56 | 26.09 | 26.22 | 4,885,483 | -0.05(-0.19%) |
May 16, 2016 | 25.89 | 26.37 | 25.89 | 26.27 | 2,718,649 | +0.22(+0.84%) |
May 13, 2016 | 26.08 | 26.37 | 25.97 | 26.05 | 3,106,461 | -0.10(-0.38%) |
May 12, 2016 | 26.28 | 26.41 | 25.98 | 26.15 | 3,302,008 | -0.04(-0.15%) |
May 11, 2016 | 26.43 | 26.51 | 26.15 | 26.19 | 1,854,180 | -0.29(-1.09%) |
May 10, 2016 | 26.34 | 26.50 | 26.27 | 26.48 | 1,747,701 | +0.16(+0.60%) |
May 09, 2016 | 26.09 | 26.44 | 26.08 | 26.32 | 1,670,189 | +0.13(+0.49%) |
May 06, 2016 | 25.91 | 26.29 | 25.88 | 26.19 | 2,928,715 | +0.12(+0.46%) |
May 05, 2016 | 26.18 | 26.30 | 26.01 | 26.07 | 3,611,288 | -0.09(-0.34%) |
May 04, 2016 | 25.97 | 26.26 | 25.88 | 26.16 | 3,058,825 | -0.10(-0.38%) |
May 03, 2016 | 26.59 | 26.62 | 26.11 | 26.26 | 2,575,449 | -0.48(-1.78%) |