Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.14 | 28.26 | 28.01 | 28.22 | 22,448,796 | +0.07(+0.26%) |
Jul 28, 2016 | 28.19 | 28.19 | 27.94 | 28.14 | 26,767,012 | -0.05(-0.17%) |
Jul 27, 2016 | 28.33 | 28.56 | 28.03 | 28.19 | 29,156,756 | -0.21(-0.74%) |
Jul 26, 2016 | 28.13 | 28.52 | 28.09 | 28.40 | 36,622,068 | +0.32(+1.15%) |
Jul 25, 2016 | 28.02 | 28.13 | 28.02 | 28.08 | 25,049,892 | +0.02(+0.09%) |
Jul 22, 2016 | 27.83 | 28.09 | 27.73 | 28.06 | 40,809,868 | +0.32(+1.14%) |
Jul 21, 2016 | 27.79 | 27.92 | 27.41 | 27.74 | 78,703,016 | -1.15(-3.98%) |
Jul 20, 2016 | 28.57 | 29.08 | 28.38 | 28.89 | 53,018,000 | +0.44(+1.54%) |
Jul 19, 2016 | 28.24 | 28.46 | 28.21 | 28.45 | 25,192,548 | +0.08(+0.29%) |
Jul 18, 2016 | 28.48 | 28.49 | 28.29 | 28.37 | 23,901,390 | -0.02(-0.06%) |
Jul 15, 2016 | 28.54 | 28.57 | 28.25 | 28.39 | 29,231,924 | -0.11(-0.37%) |
Jul 14, 2016 | 28.44 | 28.57 | 28.30 | 28.49 | 31,250,962 | +0.15(+0.54%) |
Jul 13, 2016 | 28.36 | 28.53 | 28.23 | 28.34 | 35,975,060 | +0.06(+0.20%) |
Jul 12, 2016 | 27.93 | 28.31 | 27.91 | 28.28 | 34,662,976 | +0.45(+1.63%) |
Jul 11, 2016 | 27.55 | 27.93 | 27.55 | 27.83 | 29,426,638 | +0.31(+1.12%) |
Jul 08, 2016 | 27.24 | 27.52 | 26.87 | 27.52 | 28,836,612 | +0.65(+2.41%) |
Jul 07, 2016 | 26.68 | 27.16 | 26.68 | 26.87 | 32,267,910 | +0.42(+1.59%) |
Jul 05, 2016 | 26.31 | 26.49 | 26.27 | 26.45 | 24,843,066 | -0.06(-0.21%) |
Jul 01, 2016 | 26.42 | 26.51 | 26.51 | 26.51 | 21,106,362 | -0.04(-0.15%) |
Jun 30, 2016 | 25.90 | 26.61 | 25.88 | 26.55 | 42,655,320 | +0.70(+2.72%) |
Jun 29, 2016 | 25.38 | 25.89 | 25.34 | 25.85 | 28,130,922 | +0.60(+2.37%) |
Jun 28, 2016 | 25.07 | 25.25 | 24.94 | 25.25 | 29,269,920 | +0.38(+1.53%) |
Jun 27, 2016 | 25.42 | 25.42 | 24.64 | 24.87 | 43,799,980 | -0.67(-2.63%) |
Jun 24, 2016 | 25.74 | 26.16 | 25.42 | 25.54 | 47,061,804 | -1.17(-4.36%) |
Jun 23, 2016 | 26.37 | 26.71 | 26.31 | 26.70 | 27,235,404 | +0.57(+2.17%) |
Jun 22, 2016 | 26.15 | 26.41 | 26.10 | 26.14 | 22,613,132 | -0.02(-0.09%) |
Jun 21, 2016 | 26.11 | 26.21 | 25.98 | 26.16 | 19,119,156 | +0.12(+0.47%) |
Jun 20, 2016 | 25.96 | 26.26 | 25.91 | 26.04 | 27,131,398 | +0.33(+1.29%) |
Jun 17, 2016 | 25.68 | 25.75 | 25.47 | 25.71 | 33,415,002 | +0.06(+0.22%) |
Jun 16, 2016 | 25.45 | 25.72 | 25.27 | 25.65 | 22,914,068 | +0.06(+0.25%) |
Jun 15, 2016 | 26.10 | 26.11 | 25.57 | 25.59 | 29,379,944 | -0.43(-1.65%) |
Jun 14, 2016 | 25.91 | 26.10 | 25.73 | 26.02 | 23,169,086 | -0.02(-0.09%) |
Jun 13, 2016 | 25.94 | 26.31 | 25.93 | 26.04 | 28,420,234 | +0.11(+0.41%) |
Jun 10, 2016 | 25.66 | 26.10 | 25.62 | 25.93 | 44,164,552 | +0.08(+0.31%) |
Jun 09, 2016 | 25.64 | 25.90 | 25.64 | 25.85 | 13,931,135 | +0.04(+0.16%) |
Jun 08, 2016 | 25.74 | 25.90 | 25.73 | 25.81 | 15,728,887 | +0.01(+0.03%) |
Jun 07, 2016 | 25.70 | 25.92 | 25.66 | 25.81 | 23,890,062 | +0.16(+0.63%) |
Jun 06, 2016 | 25.61 | 25.76 | 25.56 | 25.64 | 18,702,482 | +0.05(+0.19%) |
Jun 03, 2016 | 25.69 | 25.69 | 25.41 | 25.59 | 19,491,616 | -0.11(-0.44%) |
Jun 02, 2016 | 25.55 | 25.71 | 25.46 | 25.71 | 17,468,134 | +0.08(+0.32%) |
Jun 01, 2016 | 25.59 | 25.68 | 25.47 | 25.63 | 21,932,764 | +0.06(+0.22%) |
May 31, 2016 | 25.51 | 25.62 | 25.34 | 25.57 | 28,463,456 | +0.02(+0.06%) |
May 27, 2016 | 25.58 | 25.55 | 25.55 | 25.55 | 16,481,879 | +0.06(+0.25%) |
May 26, 2016 | 25.49 | 25.60 | 25.42 | 25.49 | 15,680,066 | +0.08(+0.32%) |
May 25, 2016 | 25.25 | 25.55 | 25.21 | 25.41 | 22,758,166 | +0.27(+1.06%) |
May 24, 2016 | 24.69 | 25.19 | 24.65 | 25.14 | 29,271,410 | +0.67(+2.75%) |
May 23, 2016 | 24.47 | 24.67 | 24.39 | 24.47 | 25,797,562 | +0.06(+0.27%) |
May 20, 2016 | 24.07 | 24.59 | 24.04 | 24.41 | 28,139,080 | +0.42(+1.75%) |
May 19, 2016 | 24.10 | 24.23 | 23.88 | 23.98 | 26,858,732 | -0.29(-1.20%) |
May 18, 2016 | 24.31 | 24.49 | 24.11 | 24.28 | 27,748,332 | +0.01(+0.03%) |
May 17, 2016 | 24.75 | 24.75 | 24.17 | 24.27 | 31,762,038 | -0.33(-1.35%) |
May 16, 2016 | 24.20 | 24.74 | 24.19 | 24.60 | 26,963,990 | +0.39(+1.61%) |
May 13, 2016 | 24.17 | 24.45 | 24.15 | 24.21 | 24,707,552 | +0.12(+0.50%) |
May 12, 2016 | 24.37 | 24.48 | 23.94 | 24.09 | 25,728,986 | -0.24(-1.00%) |
May 11, 2016 | 24.41 | 24.48 | 24.26 | 24.33 | 19,462,286 | -0.06(-0.27%) |
May 10, 2016 | 24.28 | 24.43 | 24.14 | 24.40 | 21,018,872 | +0.28(+1.14%) |
May 09, 2016 | 24.35 | 24.42 | 24.09 | 24.12 | 20,858,758 | -0.19(-0.80%) |
May 06, 2016 | 23.97 | 24.37 | 23.89 | 24.32 | 24,253,674 | +0.11(+0.47%) |
May 05, 2016 | 24.18 | 24.30 | 24.08 | 24.20 | 28,900,108 | +0.04(+0.17%) |
May 04, 2016 | 24.42 | 24.45 | 24.04 | 24.16 | 28,758,670 | -0.20(-0.83%) |
May 03, 2016 | 24.40 | 24.52 | 24.15 | 24.36 | 33,777,836 | -0.20(-0.82%) |