Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.94 | 32.25 | 31.92 | 32.12 | 770,612 | +0.05(+0.17%) |
Jul 28, 2016 | 32.00 | 32.24 | 31.96 | 32.06 | 481,669 | -0.03(-0.10%) |
Jul 27, 2016 | 32.24 | 32.30 | 31.96 | 32.09 | 551,947 | -0.02(-0.07%) |
Jul 26, 2016 | 32.37 | 32.53 | 31.97 | 32.12 | 651,293 | -0.23(-0.71%) |
Jul 25, 2016 | 32.49 | 32.61 | 32.32 | 32.35 | 579,785 | -0.25(-0.78%) |
Jul 22, 2016 | 32.22 | 32.80 | 32.21 | 32.60 | 1,156,239 | +0.55(+1.73%) |
Jul 21, 2016 | 31.92 | 32.15 | 31.38 | 32.05 | 1,100,670 | +0.13(+0.41%) |
Jul 20, 2016 | 31.80 | 32.08 | 31.78 | 31.92 | 1,089,630 | +0.21(+0.68%) |
Jul 19, 2016 | 31.76 | 31.81 | 31.41 | 31.70 | 1,324,929 | +0.00(+0.00%) |
Jul 18, 2016 | 32.04 | 32.05 | 31.52 | 31.70 | 1,092,301 | -0.14(-0.43%) |
Jul 15, 2016 | 32.07 | 32.14 | 31.79 | 31.84 | 837,134 | -0.08(-0.24%) |
Jul 14, 2016 | 32.24 | 32.24 | 31.75 | 31.92 | 1,379,810 | -0.11(-0.34%) |
Jul 13, 2016 | 32.22 | 32.48 | 31.96 | 32.02 | 1,186,366 | +0.01(+0.02%) |
Jul 12, 2016 | 31.96 | 32.12 | 31.89 | 32.02 | 1,030,272 | +0.27(+0.85%) |
Jul 11, 2016 | 32.12 | 32.22 | 31.68 | 31.75 | 1,657,327 | -0.25(-0.77%) |
Jul 08, 2016 | 31.59 | 32.06 | 31.41 | 31.99 | 1,288,766 | +0.58(+1.86%) |
Jul 07, 2016 | 31.21 | 31.46 | 31.16 | 31.41 | 1,560,328 | +0.30(+0.96%) |
Jul 06, 2016 | 30.87 | 31.12 | 30.73 | 31.11 | 1,238,484 | +0.11(+0.35%) |
Jul 05, 2016 | 31.16 | 31.16 | 30.72 | 31.00 | 1,142,813 | -0.11(-0.35%) |
Jul 01, 2016 | 31.06 | 31.11 | 31.11 | 31.11 | 835,922 | +0.22(+0.70%) |
Jun 30, 2016 | 30.26 | 30.90 | 30.23 | 30.89 | 2,037,539 | +0.73(+2.42%) |
Jun 29, 2016 | 30.16 | 30.22 | 29.91 | 30.16 | 883,629 | +0.31(+1.03%) |
Jun 28, 2016 | 29.41 | 29.86 | 29.24 | 29.86 | 919,424 | +0.75(+2.59%) |
Jun 27, 2016 | 29.63 | 29.71 | 29.08 | 29.10 | 2,164,841 | -0.75(-2.50%) |
Jun 24, 2016 | 29.19 | 30.33 | 29.19 | 29.85 | 13,108,608 | -0.21(-0.72%) |
Jun 23, 2016 | 29.57 | 30.07 | 29.47 | 30.06 | 1,135,632 | +0.81(+2.76%) |
Jun 22, 2016 | 29.45 | 29.65 | 29.25 | 29.26 | 839,246 | -0.25(-0.83%) |
Jun 21, 2016 | 29.70 | 29.75 | 29.46 | 29.50 | 967,700 | -0.18(-0.62%) |
Jun 20, 2016 | 29.85 | 29.88 | 29.52 | 29.69 | 750,000 | +0.05(+0.18%) |
Jun 17, 2016 | 29.68 | 30.02 | 29.52 | 29.63 | 1,794,458 | +0.03(+0.10%) |
Jun 16, 2016 | 28.76 | 29.64 | 28.65 | 29.60 | 1,217,860 | +0.70(+2.42%) |
Jun 15, 2016 | 28.96 | 29.00 | 28.64 | 28.90 | 849,309 | +0.05(+0.16%) |
Jun 14, 2016 | 28.70 | 28.90 | 28.58 | 28.86 | 781,842 | +0.11(+0.37%) |
Jun 13, 2016 | 28.70 | 28.92 | 28.67 | 28.75 | 725,181 | -0.01(-0.03%) |
Jun 10, 2016 | 28.87 | 29.18 | 28.67 | 28.76 | 454,440 | -0.31(-1.06%) |
Jun 09, 2016 | 28.88 | 29.10 | 28.66 | 29.07 | 646,046 | +0.17(+0.58%) |
Jun 08, 2016 | 29.10 | 29.14 | 28.78 | 28.90 | 998,459 | -0.21(-0.74%) |
Jun 07, 2016 | 29.18 | 29.24 | 28.99 | 29.11 | 408,495 | -0.04(-0.13%) |
Jun 06, 2016 | 29.04 | 29.29 | 28.94 | 29.15 | 572,533 | +0.06(+0.21%) |
Jun 03, 2016 | 29.33 | 29.36 | 28.94 | 29.09 | 519,677 | -0.28(-0.96%) |
Jun 02, 2016 | 29.10 | 29.37 | 29.10 | 29.37 | 382,718 | +0.11(+0.36%) |
Jun 01, 2016 | 29.00 | 29.26 | 28.89 | 29.26 | 465,985 | +0.09(+0.31%) |
May 31, 2016 | 29.17 | 29.31 | 29.01 | 29.17 | 553,681 | +0.08(+0.26%) |
May 27, 2016 | 28.96 | 29.10 | 29.10 | 29.10 | 451,437 | +0.16(+0.55%) |
May 26, 2016 | 28.76 | 29.01 | 28.65 | 28.94 | 398,390 | +0.18(+0.61%) |
May 25, 2016 | 29.14 | 29.19 | 28.59 | 28.76 | 609,839 | -0.28(-0.97%) |
May 24, 2016 | 28.52 | 29.07 | 28.22 | 29.04 | 662,468 | +0.58(+2.04%) |
May 23, 2016 | 28.44 | 28.56 | 28.25 | 28.46 | 467,989 | -0.06(-0.21%) |
May 20, 2016 | 28.09 | 28.58 | 27.96 | 28.52 | 507,115 | +0.48(+1.71%) |
May 19, 2016 | 28.30 | 28.38 | 27.80 | 28.04 | 374,987 | -0.30(-1.05%) |
May 18, 2016 | 27.76 | 28.52 | 27.76 | 28.34 | 623,819 | +0.46(+1.64%) |
May 17, 2016 | 28.33 | 28.46 | 27.75 | 27.88 | 553,889 | -0.50(-1.75%) |
May 16, 2016 | 28.35 | 28.46 | 28.11 | 28.38 | 593,100 | +0.02(+0.08%) |
May 13, 2016 | 28.46 | 28.67 | 28.24 | 28.36 | 501,900 | -0.13(-0.46%) |
May 12, 2016 | 28.00 | 28.55 | 27.91 | 28.49 | 694,637 | +0.47(+1.69%) |
May 11, 2016 | 28.32 | 28.58 | 27.98 | 28.01 | 771,564 | -0.40(-1.42%) |
May 10, 2016 | 28.39 | 28.42 | 28.03 | 28.42 | 528,440 | +0.20(+0.70%) |
May 09, 2016 | 27.82 | 28.36 | 27.80 | 28.22 | 595,004 | +0.29(+1.04%) |
May 06, 2016 | 27.73 | 27.98 | 27.58 | 27.93 | 549,638 | +0.03(+0.11%) |
May 05, 2016 | 27.97 | 28.30 | 27.81 | 27.90 | 711,014 | -0.02(-0.05%) |
May 04, 2016 | 27.71 | 28.04 | 27.61 | 27.91 | 620,745 | -0.05(-0.19%) |
May 03, 2016 | 27.83 | 28.01 | 27.66 | 27.97 | 789,182 | -0.03(-0.11%) |