Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.70 | 30.93 | 30.25 | 30.48 | 9,735,204 | -0.13(-0.42%) |
Jul 28, 2016 | 31.88 | 31.92 | 30.26 | 30.61 | 24,155,192 | -3.03(-9.01%) |
Jul 27, 2016 | 33.94 | 34.47 | 33.52 | 33.64 | 8,368,520 | -0.47(-1.38%) |
Jul 26, 2016 | 33.91 | 34.55 | 33.91 | 34.11 | 6,536,749 | -0.46(-1.33%) |
Jul 25, 2016 | 34.22 | 34.67 | 34.01 | 34.57 | 11,305,357 | +0.85(+2.52%) |
Jul 22, 2016 | 33.16 | 33.79 | 33.11 | 33.72 | 5,022,904 | +0.55(+1.66%) |
Jul 21, 2016 | 32.97 | 33.35 | 32.93 | 33.17 | 2,849,090 | +0.13(+0.39%) |
Jul 20, 2016 | 32.81 | 33.09 | 32.54 | 33.04 | 2,937,674 | +0.26(+0.79%) |
Jul 19, 2016 | 33.19 | 33.24 | 32.61 | 32.78 | 4,778,137 | -0.60(-1.80%) |
Jul 18, 2016 | 33.16 | 33.63 | 33.02 | 33.38 | 4,025,796 | +0.22(+0.66%) |
Jul 15, 2016 | 33.73 | 33.74 | 33.13 | 33.16 | 4,916,724 | -0.42(-1.25%) |
Jul 14, 2016 | 33.88 | 34.00 | 33.55 | 33.58 | 3,577,572 | -0.18(-0.53%) |
Jul 13, 2016 | 33.58 | 33.92 | 33.23 | 33.76 | 3,991,971 | +0.38(+1.14%) |
Jul 12, 2016 | 33.69 | 33.82 | 33.25 | 33.38 | 5,039,601 | -0.23(-0.68%) |
Jul 11, 2016 | 33.70 | 33.99 | 33.47 | 33.61 | 3,906,133 | +0.03(+0.09%) |
Jul 08, 2016 | 33.49 | 33.28 | 33.28 | 33.58 | 4,416,036 | +0.30(+0.90%) |
Jul 07, 2016 | 33.28 | 33.63 | 33.06 | 33.28 | 3,607,028 | +0.97(+3.00%) |
Jul 05, 2016 | 32.66 | 32.66 | 32.12 | 32.31 | 4,752,134 | -0.37(-1.13%) |
Jul 01, 2016 | 32.02 | 32.68 | 32.68 | 32.68 | 7,707,100 | +0.66(+2.06%) |
Jun 30, 2016 | 31.57 | 32.08 | 31.46 | 32.02 | 4,828,965 | +0.59(+1.88%) |
Jun 29, 2016 | 31.36 | 31.56 | 31.07 | 31.43 | 5,505,188 | +0.10(+0.32%) |
Jun 28, 2016 | 31.35 | 31.78 | 31.07 | 31.33 | 5,861,233 | +0.08(+0.26%) |
Jun 27, 2016 | 30.54 | 31.33 | 30.51 | 31.25 | 7,057,232 | +0.49(+1.59%) |
Jun 24, 2016 | 29.95 | 30.90 | 29.88 | 30.76 | 12,432,082 | +0.09(+0.29%) |
Jun 23, 2016 | 30.62 | 30.89 | 30.53 | 30.67 | 6,408,835 | +0.31(+1.02%) |
Jun 22, 2016 | 30.37 | 30.64 | 30.10 | 30.36 | 6,480,085 | -0.01(-0.03%) |
Jun 21, 2016 | 30.30 | 30.82 | 30.30 | 30.37 | 5,154,356 | -0.05(-0.16%) |
Jun 20, 2016 | 30.85 | 31.12 | 30.41 | 30.42 | 4,333,427 | -0.15(-0.49%) |
Jun 17, 2016 | 30.85 | 30.86 | 30.45 | 30.57 | 6,707,894 | -0.25(-0.81%) |
Jun 16, 2016 | 30.72 | 31.09 | 30.59 | 30.82 | 7,552,771 | -0.10(-0.32%) |
Jun 15, 2016 | 31.67 | 31.94 | 30.84 | 30.92 | 16,607,473 | -1.60(-4.92%) |
Jun 14, 2016 | 33.09 | 33.58 | 32.43 | 32.52 | 8,399,331 | -0.97(-2.90%) |
Jun 13, 2016 | 34.23 | 34.30 | 33.45 | 33.49 | 6,321,454 | -0.82(-2.39%) |
Jun 10, 2016 | 34.49 | 34.59 | 34.13 | 34.31 | 4,132,069 | -0.47(-1.35%) |
Jun 09, 2016 | 35.05 | 35.10 | 34.58 | 34.78 | 3,776,270 | -0.37(-1.05%) |
Jun 08, 2016 | 35.31 | 35.58 | 35.05 | 35.15 | 3,058,904 | -0.02(-0.06%) |
Jun 07, 2016 | 34.83 | 35.53 | 34.80 | 35.17 | 4,995,430 | +0.26(+0.74%) |
Jun 06, 2016 | 34.77 | 35.27 | 34.62 | 34.91 | 7,579,069 | +0.84(+2.47%) |
Jun 03, 2016 | 34.28 | 34.28 | 33.66 | 34.07 | 3,809,944 | -0.25(-0.73%) |
Jun 02, 2016 | 33.97 | 34.35 | 33.67 | 34.32 | 4,562,752 | +0.38(+1.12%) |
Jun 01, 2016 | 33.20 | 34.13 | 33.16 | 33.94 | 11,566,713 | +1.59(+4.91%) |
May 31, 2016 | 31.96 | 32.38 | 31.89 | 32.35 | 6,299,907 | +0.32(+1.00%) |
May 27, 2016 | 32.42 | 32.03 | 32.03 | 32.03 | 4,589,100 | -0.48(-1.48%) |
May 26, 2016 | 32.01 | 32.77 | 31.85 | 32.51 | 4,750,760 | +0.45(+1.40%) |
May 25, 2016 | 31.69 | 32.36 | 31.68 | 32.06 | 4,931,986 | +0.38(+1.20%) |
May 24, 2016 | 31.29 | 31.83 | 31.20 | 31.68 | 3,669,824 | +0.52(+1.67%) |
May 23, 2016 | 31.39 | 31.50 | 31.11 | 31.16 | 3,747,111 | -0.36(-1.14%) |
May 20, 2016 | 30.88 | 31.55 | 30.87 | 31.52 | 5,235,213 | +0.66(+2.14%) |
May 19, 2016 | 30.24 | 30.90 | 30.21 | 30.86 | 3,938,266 | +0.52(+1.71%) |
May 18, 2016 | 30.28 | 30.55 | 30.05 | 30.34 | 4,994,811 | -0.12(-0.39%) |
May 17, 2016 | 30.40 | 30.77 | 30.33 | 30.46 | 4,366,667 | -0.02(-0.07%) |
May 16, 2016 | 30.25 | 30.57 | 30.02 | 30.48 | 3,397,998 | +0.18(+0.59%) |
May 13, 2016 | 30.45 | 30.78 | 30.15 | 30.30 | 3,487,373 | -0.21(-0.69%) |
May 12, 2016 | 30.59 | 30.78 | 30.32 | 30.51 | 5,112,417 | -0.02(-0.07%) |
May 11, 2016 | 30.27 | 30.66 | 29.91 | 30.53 | 6,764,698 | +0.25(+0.83%) |
May 10, 2016 | 30.34 | 30.51 | 29.75 | 30.28 | 3,645,382 | -0.04(-0.13%) |
May 09, 2016 | 30.18 | 30.55 | 29.74 | 30.32 | 5,347,940 | +0.42(+1.40%) |
May 06, 2016 | 29.95 | 30.45 | 29.66 | 29.90 | 6,572,297 | -0.31(-1.03%) |
May 05, 2016 | 28.86 | 30.44 | 28.54 | 30.21 | 21,675,800 | +1.70(+5.96%) |
May 04, 2016 | 28.52 | 28.75 | 28.18 | 28.51 | 12,473,365 | -0.24(-0.83%) |
May 03, 2016 | 28.89 | 29.05 | 28.54 | 28.75 | 8,577,532 | -0.30(-1.03%) |