Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.53 | 29.81 | 29.39 | 29.57 | 2,072,070 | -0.15(-0.52%) |
Jul 28, 2016 | 29.10 | 29.86 | 28.15 | 29.72 | 2,980,684 | +0.32(+1.08%) |
Jul 27, 2016 | 29.50 | 29.69 | 29.16 | 29.40 | 3,263,188 | -0.03(-0.09%) |
Jul 26, 2016 | 29.65 | 29.66 | 29.31 | 29.43 | 3,486,906 | -0.24(-0.81%) |
Jul 25, 2016 | 29.94 | 30.01 | 29.58 | 29.67 | 1,393,666 | -0.30(-1.00%) |
Jul 22, 2016 | 29.83 | 29.99 | 29.65 | 29.97 | 1,464,096 | +0.19(+0.63%) |
Jul 21, 2016 | 29.74 | 30.02 | 29.64 | 29.78 | 2,821,530 | -0.07(-0.23%) |
Jul 20, 2016 | 29.99 | 30.03 | 29.59 | 29.85 | 1,789,324 | +0.01(+0.03%) |
Jul 19, 2016 | 29.54 | 29.97 | 29.42 | 29.84 | 1,985,866 | +0.17(+0.58%) |
Jul 18, 2016 | 29.79 | 30.05 | 29.65 | 29.67 | 2,785,801 | -0.17(-0.57%) |
Jul 15, 2016 | 29.56 | 29.93 | 29.23 | 29.84 | 2,732,311 | +0.46(+1.57%) |
Jul 14, 2016 | 29.64 | 29.88 | 29.31 | 29.38 | 3,056,189 | +0.29(+1.00%) |
Jul 13, 2016 | 28.90 | 29.16 | 28.66 | 29.09 | 2,350,269 | +0.21(+0.71%) |
Jul 12, 2016 | 28.86 | 29.17 | 28.74 | 28.88 | 2,393,500 | +0.50(+1.75%) |
Jul 11, 2016 | 28.16 | 28.48 | 27.98 | 28.39 | 1,935,525 | +0.55(+1.97%) |
Jul 08, 2016 | 27.45 | 28.32 | 26.99 | 27.84 | 2,246,778 | +0.85(+3.14%) |
Jul 07, 2016 | 26.38 | 27.09 | 26.35 | 26.99 | 1,589,952 | +0.64(+2.43%) |
Jul 06, 2016 | 25.93 | 26.48 | 25.67 | 26.35 | 1,560,210 | +0.12(+0.46%) |
Jul 05, 2016 | 26.67 | 26.71 | 25.92 | 26.23 | 1,790,503 | -0.73(-2.70%) |
Jul 01, 2016 | 26.90 | 26.96 | 26.96 | 26.96 | 2,114,290 | -0.34(-1.25%) |
Jun 30, 2016 | 26.80 | 27.31 | 26.07 | 27.30 | 2,683,787 | +1.06(+4.04%) |
Jun 29, 2016 | 25.56 | 26.35 | 25.40 | 26.24 | 1,982,625 | +1.08(+4.28%) |
Jun 28, 2016 | 24.92 | 25.22 | 24.55 | 25.16 | 1,998,876 | +0.82(+3.37%) |
Jun 27, 2016 | 25.13 | 25.24 | 24.24 | 24.34 | 3,450,822 | -1.45(-5.64%) |
Jun 24, 2016 | 25.71 | 26.19 | 25.41 | 25.79 | 5,055,644 | -1.75(-6.34%) |
Jun 23, 2016 | 27.21 | 27.54 | 27.18 | 27.54 | 1,568,518 | +0.84(+3.14%) |
Jun 22, 2016 | 26.80 | 27.11 | 26.64 | 26.70 | 874,987 | -0.09(-0.32%) |
Jun 21, 2016 | 27.08 | 27.12 | 26.25 | 26.79 | 1,263,683 | -0.13(-0.48%) |
Jun 20, 2016 | 26.93 | 27.31 | 26.85 | 26.91 | 1,936,184 | +0.59(+2.24%) |
Jun 17, 2016 | 26.58 | 26.86 | 26.23 | 26.32 | 3,637,322 | -0.24(-0.90%) |
Jun 16, 2016 | 26.45 | 26.64 | 25.86 | 26.56 | 2,103,500 | -0.17(-0.64%) |
Jun 15, 2016 | 26.65 | 27.27 | 26.38 | 26.73 | 1,683,546 | +0.26(+0.97%) |
Jun 14, 2016 | 27.31 | 27.57 | 26.27 | 26.48 | 1,817,879 | -1.04(-3.76%) |
Jun 13, 2016 | 27.62 | 28.28 | 27.45 | 27.51 | 1,223,519 | -0.48(-1.71%) |
Jun 10, 2016 | 28.45 | 28.54 | 27.92 | 27.99 | 1,130,165 | -0.97(-3.34%) |
Jun 09, 2016 | 29.15 | 29.15 | 28.57 | 28.96 | 1,238,675 | -0.48(-1.63%) |
Jun 08, 2016 | 29.37 | 29.79 | 29.28 | 29.44 | 1,235,839 | +0.05(+0.17%) |
Jun 07, 2016 | 29.55 | 29.70 | 29.28 | 29.39 | 1,419,674 | -0.09(-0.29%) |
Jun 06, 2016 | 28.82 | 29.69 | 28.74 | 29.47 | 1,828,407 | +0.68(+2.35%) |
Jun 03, 2016 | 28.80 | 28.82 | 27.83 | 28.80 | 1,590,572 | -0.42(-1.43%) |
Jun 02, 2016 | 29.05 | 29.27 | 28.82 | 29.22 | 918,538 | +0.08(+0.26%) |
Jun 01, 2016 | 29.08 | 29.19 | 28.12 | 29.14 | 2,047,736 | -0.17(-0.58%) |
May 31, 2016 | 29.22 | 29.51 | 29.09 | 29.31 | 3,170,530 | +0.27(+0.94%) |
May 27, 2016 | 28.66 | 29.04 | 29.04 | 29.04 | 1,193,671 | +0.31(+1.07%) |
May 26, 2016 | 29.11 | 29.11 | 28.64 | 28.73 | 903,733 | -0.27(-0.94%) |
May 25, 2016 | 28.69 | 29.11 | 28.57 | 29.00 | 1,084,173 | +0.52(+1.83%) |
May 24, 2016 | 28.13 | 28.69 | 28.02 | 28.48 | 1,789,259 | +0.67(+2.40%) |
May 23, 2016 | 27.77 | 27.94 | 27.50 | 27.81 | 730,366 | +0.02(+0.06%) |
May 20, 2016 | 27.61 | 28.06 | 27.61 | 27.80 | 1,006,136 | +0.27(+0.96%) |
May 19, 2016 | 27.71 | 28.17 | 27.32 | 27.53 | 1,066,774 | -0.42(-1.50%) |
May 18, 2016 | 26.97 | 27.96 | 26.97 | 27.95 | 3,236,833 | +0.98(+3.62%) |
May 17, 2016 | 26.91 | 27.49 | 26.82 | 26.97 | 2,232,045 | -0.06(-0.22%) |
May 16, 2016 | 26.88 | 27.49 | 26.74 | 27.03 | 2,158,961 | +0.29(+1.09%) |
May 13, 2016 | 27.46 | 27.71 | 26.61 | 26.74 | 2,367,307 | -0.69(-2.53%) |
May 12, 2016 | 28.47 | 28.77 | 27.32 | 27.44 | 2,129,695 | -0.84(-2.97%) |
May 11, 2016 | 28.39 | 28.85 | 28.17 | 28.27 | 1,258,499 | -0.13(-0.45%) |
May 10, 2016 | 27.48 | 28.40 | 27.32 | 28.40 | 2,184,398 | +0.99(+3.60%) |
May 09, 2016 | 27.40 | 27.75 | 27.13 | 27.42 | 1,049,074 | -0.19(-0.68%) |
May 06, 2016 | 27.25 | 27.64 | 27.16 | 27.60 | 1,766,864 | +0.08(+0.28%) |
May 05, 2016 | 27.82 | 27.96 | 27.34 | 27.53 | 1,037,243 | -0.22(-0.80%) |
May 04, 2016 | 28.08 | 28.30 | 27.53 | 27.75 | 1,769,383 | -0.62(-2.19%) |
May 03, 2016 | 28.92 | 28.92 | 28.11 | 28.37 | 1,908,744 | -1.04(-3.53%) |