Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.87 | 30.89 | 29.89 | 30.05 | 6,069,504 | -0.79(-2.55%) |
Jul 28, 2016 | 30.85 | 31.06 | 30.74 | 30.84 | 3,318,797 | -0.05(-0.15%) |
Jul 27, 2016 | 31.10 | 31.38 | 30.74 | 30.89 | 4,442,852 | -0.13(-0.41%) |
Jul 26, 2016 | 30.88 | 31.08 | 30.53 | 31.01 | 5,430,557 | +0.16(+0.53%) |
Jul 25, 2016 | 31.03 | 31.23 | 30.79 | 30.85 | 4,562,037 | -0.19(-0.62%) |
Jul 22, 2016 | 31.11 | 31.50 | 30.58 | 31.04 | 7,014,965 | -0.30(-0.96%) |
Jul 21, 2016 | 31.30 | 31.59 | 30.94 | 31.34 | 7,823,077 | -0.11(-0.35%) |
Jul 20, 2016 | 31.17 | 31.50 | 31.02 | 31.45 | 5,856,541 | +0.31(+1.00%) |
Jul 19, 2016 | 31.03 | 31.28 | 30.86 | 31.14 | 3,867,255 | +0.11(+0.35%) |
Jul 18, 2016 | 31.00 | 31.10 | 30.74 | 31.03 | 2,412,909 | +0.14(+0.44%) |
Jul 15, 2016 | 31.12 | 31.19 | 30.59 | 30.89 | 4,625,790 | -0.18(-0.59%) |
Jul 14, 2016 | 31.21 | 31.33 | 30.99 | 31.08 | 3,713,538 | +0.09(+0.29%) |
Jul 13, 2016 | 31.00 | 31.15 | 30.81 | 30.99 | 3,368,872 | +0.07(+0.24%) |
Jul 12, 2016 | 31.21 | 31.26 | 30.82 | 30.91 | 4,659,193 | -0.04(-0.12%) |
Jul 11, 2016 | 31.03 | 31.31 | 30.90 | 30.95 | 3,862,058 | +0.04(+0.12%) |
Jul 08, 2016 | 30.33 | 31.05 | 30.01 | 30.91 | 5,155,137 | +0.90(+3.02%) |
Jul 07, 2016 | 30.07 | 30.39 | 29.80 | 30.01 | 5,784,353 | +0.11(+0.37%) |
Jul 06, 2016 | 28.80 | 29.91 | 28.77 | 29.90 | 6,920,661 | +0.86(+2.96%) |
Jul 05, 2016 | 28.93 | 29.12 | 28.58 | 29.04 | 3,212,525 | -0.07(-0.25%) |
Jul 01, 2016 | 28.77 | 29.11 | 29.11 | 29.11 | 3,414,852 | +0.34(+1.18%) |
Jun 30, 2016 | 28.38 | 28.82 | 28.11 | 28.77 | 3,822,914 | +0.46(+1.61%) |
Jun 29, 2016 | 27.96 | 28.46 | 27.67 | 28.32 | 3,369,266 | +0.68(+2.45%) |
Jun 28, 2016 | 27.34 | 27.72 | 27.27 | 27.64 | 2,873,796 | +0.69(+2.58%) |
Jun 27, 2016 | 27.40 | 27.47 | 26.64 | 26.95 | 4,033,005 | -0.80(-2.90%) |
Jun 24, 2016 | 27.45 | 28.18 | 27.28 | 27.75 | 8,508,602 | -0.85(-2.97%) |
Jun 23, 2016 | 28.50 | 28.60 | 28.21 | 28.60 | 1,876,667 | +0.46(+1.62%) |
Jun 22, 2016 | 28.30 | 28.55 | 28.12 | 28.14 | 2,012,683 | -0.20(-0.71%) |
Jun 21, 2016 | 28.67 | 28.81 | 28.06 | 28.34 | 2,780,828 | -0.06(-0.23%) |
Jun 20, 2016 | 28.69 | 28.80 | 28.39 | 28.41 | 2,215,664 | +0.16(+0.58%) |
Jun 17, 2016 | 27.92 | 28.33 | 27.80 | 28.24 | 3,356,787 | +0.33(+1.18%) |
Jun 16, 2016 | 27.84 | 28.02 | 27.58 | 27.91 | 3,394,340 | -0.16(-0.59%) |
Jun 15, 2016 | 27.81 | 28.38 | 27.68 | 28.08 | 2,518,331 | +0.32(+1.15%) |
Jun 14, 2016 | 27.94 | 28.15 | 27.54 | 27.76 | 3,591,816 | -0.18(-0.65%) |
Jun 13, 2016 | 28.25 | 28.51 | 27.93 | 27.94 | 3,223,493 | -0.52(-1.83%) |
Jun 10, 2016 | 28.74 | 28.76 | 28.37 | 28.46 | 3,520,727 | -0.54(-1.86%) |
Jun 09, 2016 | 29.08 | 29.19 | 28.90 | 29.00 | 2,443,041 | -0.25(-0.84%) |
Jun 08, 2016 | 28.88 | 29.30 | 28.75 | 29.25 | 3,527,374 | +0.37(+1.30%) |
Jun 07, 2016 | 28.29 | 29.34 | 28.29 | 28.87 | 4,871,361 | +0.59(+2.07%) |
Jun 06, 2016 | 28.40 | 28.47 | 28.12 | 28.29 | 2,831,328 | -0.04(-0.13%) |
Jun 03, 2016 | 28.23 | 28.44 | 27.74 | 28.33 | 3,331,277 | -0.06(-0.23%) |
Jun 02, 2016 | 28.12 | 28.39 | 27.87 | 28.39 | 4,165,037 | +0.16(+0.58%) |
Jun 01, 2016 | 27.73 | 28.27 | 27.60 | 28.23 | 3,759,469 | +0.29(+1.05%) |
May 31, 2016 | 28.00 | 28.01 | 27.72 | 27.93 | 4,292,541 | -0.02(-0.07%) |
May 27, 2016 | 27.93 | 27.95 | 27.95 | 27.95 | 2,972,419 | -0.01(-0.03%) |
May 26, 2016 | 27.94 | 28.14 | 27.77 | 27.96 | 2,690,316 | +0.04(+0.13%) |
May 25, 2016 | 28.05 | 28.24 | 27.84 | 27.92 | 3,596,998 | +0.06(+0.23%) |
May 24, 2016 | 27.15 | 27.99 | 26.96 | 27.86 | 7,029,136 | +1.13(+4.24%) |
May 23, 2016 | 27.09 | 27.25 | 26.72 | 26.73 | 2,506,914 | -0.43(-1.58%) |
May 20, 2016 | 26.94 | 27.31 | 26.84 | 27.16 | 2,613,126 | +0.43(+1.61%) |
May 19, 2016 | 26.62 | 26.79 | 26.34 | 26.73 | 3,268,835 | -0.14(-0.51%) |
May 18, 2016 | 26.83 | 27.36 | 26.64 | 26.86 | 3,843,765 | -0.05(-0.20%) |
May 17, 2016 | 26.81 | 27.31 | 26.79 | 26.92 | 3,436,791 | +0.08(+0.31%) |
May 16, 2016 | 26.58 | 26.92 | 26.51 | 26.84 | 3,731,537 | +0.24(+0.89%) |
May 13, 2016 | 26.59 | 26.94 | 26.48 | 26.60 | 2,932,673 | -0.05(-0.17%) |
May 12, 2016 | 26.72 | 26.87 | 26.37 | 26.64 | 4,378,808 | +0.03(+0.10%) |
May 11, 2016 | 26.95 | 27.17 | 26.61 | 26.62 | 3,495,085 | -0.48(-1.79%) |
May 10, 2016 | 27.07 | 27.14 | 26.81 | 27.10 | 2,577,266 | +0.12(+0.44%) |
May 09, 2016 | 26.96 | 27.27 | 26.75 | 26.98 | 2,340,091 | +0.05(+0.20%) |
May 06, 2016 | 26.88 | 27.16 | 26.59 | 26.93 | 4,114,717 | -0.06(-0.24%) |
May 05, 2016 | 27.17 | 27.24 | 26.83 | 26.99 | 3,318,532 | -0.15(-0.57%) |
May 04, 2016 | 27.13 | 27.26 | 26.73 | 27.15 | 3,489,566 | -0.19(-0.70%) |
May 03, 2016 | 27.72 | 27.75 | 27.24 | 27.34 | 3,650,257 | -0.58(-2.09%) |