Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.89 | 31.36 | 30.76 | 31.31 | 2,659,279 | +0.31(+1.00%) |
Jul 28, 2016 | 30.81 | 31.03 | 30.68 | 31.00 | 2,406,000 | +0.13(+0.43%) |
Jul 27, 2016 | 30.74 | 30.97 | 30.58 | 30.87 | 3,065,827 | +0.04(+0.12%) |
Jul 26, 2016 | 30.74 | 31.03 | 30.60 | 30.83 | 2,872,386 | +0.08(+0.27%) |
Jul 25, 2016 | 30.66 | 30.79 | 30.34 | 30.74 | 2,894,004 | +0.02(+0.06%) |
Jul 22, 2016 | 30.67 | 30.95 | 30.54 | 30.73 | 3,741,343 | +0.03(+0.09%) |
Jul 21, 2016 | 30.98 | 31.79 | 30.28 | 30.70 | 5,945,317 | -0.09(-0.30%) |
Jul 20, 2016 | 30.43 | 30.86 | 30.43 | 30.79 | 4,134,161 | +0.43(+1.42%) |
Jul 19, 2016 | 30.77 | 30.90 | 30.26 | 30.36 | 4,439,778 | -0.24(-0.80%) |
Jul 18, 2016 | 30.88 | 30.88 | 30.44 | 30.60 | 4,521,910 | -0.31(-1.00%) |
Jul 15, 2016 | 30.94 | 31.23 | 30.70 | 30.91 | 3,839,833 | +0.04(+0.12%) |
Jul 14, 2016 | 31.46 | 31.56 | 30.82 | 30.88 | 3,588,656 | -0.30(-0.96%) |
Jul 13, 2016 | 31.61 | 31.63 | 30.88 | 31.18 | 3,433,203 | -0.26(-0.84%) |
Jul 12, 2016 | 30.95 | 31.79 | 30.86 | 31.44 | 4,471,578 | +0.62(+2.01%) |
Jul 11, 2016 | 30.54 | 30.86 | 30.51 | 30.82 | 2,457,788 | +0.23(+0.74%) |
Jul 08, 2016 | 30.59 | 30.73 | 30.33 | 30.59 | 2,895,035 | +0.26(+0.87%) |
Jul 07, 2016 | 30.14 | 30.42 | 30.04 | 30.33 | 2,229,570 | +0.68(+2.28%) |
Jul 05, 2016 | 29.51 | 29.70 | 29.17 | 29.66 | 3,553,825 | +0.07(+0.22%) |
Jul 01, 2016 | 29.35 | 29.59 | 29.59 | 29.59 | 3,157,929 | +0.24(+0.83%) |
Jun 30, 2016 | 29.07 | 29.35 | 28.66 | 29.35 | 3,686,235 | +0.27(+0.94%) |
Jun 29, 2016 | 28.14 | 29.25 | 28.14 | 29.07 | 3,884,464 | +1.08(+3.85%) |
Jun 28, 2016 | 27.26 | 28.10 | 27.17 | 28.00 | 3,781,747 | +0.90(+3.32%) |
Jun 27, 2016 | 27.68 | 27.94 | 26.99 | 27.10 | 5,405,618 | -0.82(-2.92%) |
Jun 24, 2016 | 29.35 | 29.67 | 27.83 | 27.91 | 14,856,473 | -2.46(-8.09%) |
Jun 23, 2016 | 30.39 | 30.48 | 29.96 | 30.37 | 2,160,313 | +0.23(+0.78%) |
Jun 22, 2016 | 30.18 | 30.39 | 30.05 | 30.13 | 2,319,036 | +0.00(+0.00%) |
Jun 21, 2016 | 30.35 | 30.55 | 30.12 | 30.13 | 3,288,983 | -0.27(-0.89%) |
Jun 20, 2016 | 30.08 | 30.87 | 30.06 | 30.41 | 3,777,099 | +0.63(+2.11%) |
Jun 17, 2016 | 29.90 | 30.02 | 29.54 | 29.78 | 3,140,867 | -0.11(-0.38%) |
Jun 16, 2016 | 29.41 | 29.90 | 29.06 | 29.89 | 2,349,268 | +0.29(+0.98%) |
Jun 15, 2016 | 29.37 | 29.89 | 29.32 | 29.60 | 2,833,120 | +0.43(+1.48%) |
Jun 14, 2016 | 28.93 | 29.23 | 28.89 | 29.17 | 2,417,602 | +0.14(+0.48%) |
Jun 13, 2016 | 29.06 | 29.43 | 29.01 | 29.03 | 3,400,523 | -0.12(-0.42%) |
Jun 10, 2016 | 29.78 | 29.92 | 29.06 | 29.15 | 3,139,502 | -0.85(-2.84%) |
Jun 09, 2016 | 29.79 | 30.14 | 29.58 | 30.00 | 2,561,802 | +0.14(+0.47%) |
Jun 08, 2016 | 30.02 | 30.41 | 29.71 | 29.86 | 2,684,148 | -0.30(-0.99%) |
Jun 07, 2016 | 29.74 | 30.25 | 29.65 | 30.16 | 3,062,419 | +0.55(+1.87%) |
Jun 06, 2016 | 29.70 | 29.79 | 29.39 | 29.61 | 1,980,158 | -0.06(-0.19%) |
Jun 03, 2016 | 29.68 | 29.84 | 29.43 | 29.67 | 1,969,515 | -0.04(-0.13%) |
Jun 02, 2016 | 29.85 | 29.92 | 29.33 | 29.70 | 2,727,113 | -0.15(-0.50%) |
Jun 01, 2016 | 29.75 | 29.85 | 29.48 | 29.85 | 2,539,269 | -0.05(-0.16%) |
May 31, 2016 | 29.72 | 29.93 | 29.46 | 29.90 | 3,415,636 | +0.09(+0.31%) |
May 27, 2016 | 29.73 | 29.81 | 29.81 | 29.81 | 2,207,927 | +0.14(+0.47%) |
May 26, 2016 | 29.68 | 29.91 | 29.47 | 29.67 | 2,082,235 | +0.03(+0.10%) |
May 25, 2016 | 29.53 | 29.89 | 29.43 | 29.64 | 2,426,579 | +0.22(+0.73%) |
May 24, 2016 | 29.22 | 29.57 | 29.10 | 29.42 | 2,807,453 | +0.34(+1.16%) |
May 23, 2016 | 28.51 | 29.31 | 28.39 | 29.08 | 4,476,187 | +0.43(+1.51%) |
May 20, 2016 | 28.47 | 28.79 | 28.32 | 28.65 | 3,769,953 | +0.23(+0.79%) |
May 19, 2016 | 27.96 | 28.45 | 27.86 | 28.43 | 4,080,975 | +0.47(+1.68%) |
May 18, 2016 | 28.41 | 28.61 | 27.85 | 27.96 | 4,435,753 | -0.73(-2.55%) |
May 17, 2016 | 28.56 | 29.02 | 28.47 | 28.69 | 3,496,948 | +0.03(+0.10%) |
May 16, 2016 | 28.66 | 28.85 | 28.33 | 28.66 | 3,579,054 | -0.12(-0.42%) |
May 13, 2016 | 28.76 | 29.02 | 28.51 | 28.78 | 3,439,463 | -0.14(-0.48%) |
May 12, 2016 | 28.74 | 29.02 | 28.68 | 28.92 | 2,373,553 | +0.28(+0.97%) |
May 11, 2016 | 28.79 | 28.91 | 28.45 | 28.64 | 3,411,494 | -0.34(-1.18%) |
May 10, 2016 | 28.87 | 29.07 | 28.73 | 28.99 | 2,672,584 | +0.25(+0.87%) |
May 09, 2016 | 28.37 | 28.87 | 28.32 | 28.74 | 2,860,630 | +0.23(+0.81%) |
May 06, 2016 | 28.16 | 28.62 | 28.12 | 28.50 | 2,348,826 | +0.28(+0.98%) |
May 05, 2016 | 28.36 | 28.44 | 27.99 | 28.23 | 2,523,417 | -0.12(-0.42%) |
May 04, 2016 | 28.47 | 28.60 | 28.11 | 28.35 | 2,626,224 | -0.20(-0.71%) |
May 03, 2016 | 28.90 | 28.90 | 28.36 | 28.55 | 4,956,093 | -0.47(-1.63%) |