Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.87 | 30.71 | 29.56 | 30.04 | 8,173,838 | -0.43(-1.42%) |
Jul 28, 2016 | 30.39 | 30.55 | 30.27 | 30.47 | 4,746,133 | -0.02(-0.05%) |
Jul 27, 2016 | 30.59 | 30.74 | 30.48 | 30.49 | 3,692,739 | -0.14(-0.45%) |
Jul 26, 2016 | 30.50 | 30.65 | 30.45 | 30.63 | 3,691,062 | +0.18(+0.60%) |
Jul 25, 2016 | 30.60 | 30.60 | 30.40 | 30.45 | 2,465,519 | -0.10(-0.33%) |
Jul 22, 2016 | 30.54 | 30.55 | 30.41 | 30.55 | 3,334,044 | +0.07(+0.22%) |
Jul 21, 2016 | 30.55 | 30.60 | 30.41 | 30.48 | 2,459,430 | -0.05(-0.16%) |
Jul 20, 2016 | 30.61 | 30.66 | 30.47 | 30.53 | 3,223,636 | +0.10(+0.33%) |
Jul 19, 2016 | 30.36 | 30.56 | 30.30 | 30.43 | 3,427,493 | +0.00(+0.00%) |
Jul 18, 2016 | 30.50 | 30.60 | 30.42 | 30.43 | 3,614,316 | -0.06(-0.20%) |
Jul 15, 2016 | 30.73 | 30.82 | 30.43 | 30.49 | 6,170,255 | -0.14(-0.46%) |
Jul 14, 2016 | 30.76 | 30.80 | 30.63 | 30.63 | 5,739,096 | +0.17(+0.57%) |
Jul 13, 2016 | 30.49 | 30.59 | 30.39 | 30.46 | 4,571,651 | +0.03(+0.11%) |
Jul 12, 2016 | 30.36 | 30.56 | 30.34 | 30.42 | 3,580,693 | +0.22(+0.74%) |
Jul 11, 2016 | 30.13 | 30.37 | 30.13 | 30.20 | 4,530,471 | +0.07(+0.23%) |
Jul 08, 2016 | 30.03 | 30.24 | 29.68 | 30.13 | 4,152,237 | +0.44(+1.50%) |
Jul 07, 2016 | 29.99 | 29.99 | 29.52 | 29.68 | 4,710,853 | -0.33(-1.09%) |
Jul 06, 2016 | 29.62 | 30.02 | 29.59 | 30.01 | 5,512,657 | +0.30(+0.99%) |
Jul 05, 2016 | 29.90 | 29.93 | 29.63 | 29.72 | 5,009,248 | -0.42(-1.38%) |
Jul 01, 2016 | 30.01 | 30.13 | 30.13 | 30.13 | 4,444,709 | +0.14(+0.47%) |
Jun 30, 2016 | 29.17 | 30.00 | 29.09 | 29.99 | 6,193,282 | +0.86(+2.97%) |
Jun 29, 2016 | 28.77 | 29.14 | 28.71 | 29.13 | 4,796,860 | +0.51(+1.79%) |
Jun 28, 2016 | 28.40 | 28.72 | 28.19 | 28.62 | 5,928,098 | +0.63(+2.26%) |
Jun 27, 2016 | 28.45 | 28.51 | 27.90 | 27.99 | 8,567,564 | -0.80(-2.79%) |
Jun 24, 2016 | 28.55 | 29.30 | 28.50 | 28.79 | 9,612,037 | -1.04(-3.50%) |
Jun 23, 2016 | 29.76 | 29.91 | 29.62 | 29.83 | 5,460,299 | +0.39(+1.31%) |
Jun 22, 2016 | 29.38 | 29.53 | 29.32 | 29.44 | 4,842,587 | +0.12(+0.41%) |
Jun 21, 2016 | 29.11 | 29.35 | 29.04 | 29.32 | 4,838,155 | +0.32(+1.10%) |
Jun 20, 2016 | 28.99 | 29.18 | 28.96 | 29.00 | 4,463,668 | +0.41(+1.44%) |
Jun 17, 2016 | 28.59 | 28.72 | 28.49 | 28.59 | 5,409,347 | -0.01(-0.03%) |
Jun 16, 2016 | 28.11 | 28.60 | 28.03 | 28.60 | 3,416,801 | +0.27(+0.95%) |
Jun 15, 2016 | 28.48 | 28.57 | 28.31 | 28.33 | 3,605,762 | -0.06(-0.22%) |
Jun 14, 2016 | 28.38 | 28.51 | 28.31 | 28.39 | 3,702,084 | -0.02(-0.09%) |
Jun 13, 2016 | 28.59 | 28.71 | 28.38 | 28.42 | 4,498,285 | -0.24(-0.84%) |
Jun 10, 2016 | 28.66 | 28.82 | 28.60 | 28.66 | 3,632,030 | -0.31(-1.08%) |
Jun 09, 2016 | 28.91 | 29.00 | 28.78 | 28.97 | 3,711,729 | -0.08(-0.29%) |
Jun 08, 2016 | 28.77 | 29.08 | 28.72 | 29.05 | 4,354,068 | +0.25(+0.85%) |
Jun 07, 2016 | 28.90 | 28.99 | 28.77 | 28.81 | 4,089,366 | -0.02(-0.06%) |
Jun 06, 2016 | 28.83 | 29.01 | 28.63 | 28.82 | 3,879,013 | +0.10(+0.33%) |
Jun 03, 2016 | 28.67 | 28.82 | 28.48 | 28.73 | 4,711,952 | -0.19(-0.66%) |
Jun 02, 2016 | 28.77 | 28.92 | 28.67 | 28.92 | 6,424,121 | +0.07(+0.24%) |
Jun 01, 2016 | 28.68 | 28.89 | 28.58 | 28.85 | 4,312,763 | -0.02(-0.07%) |
May 31, 2016 | 28.95 | 29.04 | 28.64 | 28.87 | 6,311,745 | -0.04(-0.14%) |
May 27, 2016 | 28.78 | 28.91 | 28.91 | 28.91 | 4,596,042 | +0.16(+0.55%) |
May 26, 2016 | 29.00 | 29.05 | 28.74 | 28.75 | 5,527,194 | -0.28(-0.96%) |
May 25, 2016 | 29.07 | 29.13 | 28.97 | 29.03 | 3,956,116 | +0.12(+0.43%) |
May 24, 2016 | 28.59 | 29.01 | 28.59 | 28.91 | 7,795,314 | +0.44(+1.53%) |
May 23, 2016 | 28.46 | 28.53 | 28.36 | 28.47 | 4,409,953 | -0.10(-0.33%) |
May 20, 2016 | 28.55 | 28.62 | 28.44 | 28.57 | 6,058,374 | +0.05(+0.19%) |
May 19, 2016 | 28.61 | 28.66 | 28.27 | 28.51 | 5,854,907 | -0.17(-0.58%) |
May 18, 2016 | 28.43 | 28.84 | 28.37 | 28.68 | 7,336,990 | +0.23(+0.82%) |
May 17, 2016 | 28.69 | 28.74 | 28.37 | 28.45 | 5,233,134 | -0.24(-0.84%) |
May 16, 2016 | 28.50 | 28.80 | 28.45 | 28.69 | 7,474,515 | +0.23(+0.82%) |
May 13, 2016 | 28.56 | 28.79 | 28.43 | 28.45 | 4,655,429 | -0.15(-0.53%) |
May 12, 2016 | 28.60 | 28.69 | 28.41 | 28.61 | 6,125,822 | +0.20(+0.70%) |
May 11, 2016 | 28.40 | 28.63 | 28.32 | 28.41 | 3,652,139 | -0.17(-0.61%) |
May 10, 2016 | 28.27 | 28.61 | 28.19 | 28.58 | 4,640,508 | +0.22(+0.79%) |
May 09, 2016 | 28.36 | 28.50 | 28.26 | 28.36 | 3,559,552 | -0.09(-0.31%) |
May 06, 2016 | 28.27 | 28.47 | 28.17 | 28.45 | 3,874,375 | +0.08(+0.28%) |
May 05, 2016 | 28.29 | 28.50 | 28.26 | 28.37 | 4,772,014 | +0.10(+0.34%) |
May 04, 2016 | 28.35 | 28.41 | 28.10 | 28.27 | 5,197,962 | -0.22(-0.78%) |
May 03, 2016 | 28.41 | 28.52 | 28.20 | 28.50 | 6,887,243 | -0.07(-0.23%) |