Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.70 | 30.53 | 29.39 | 29.87 | 8,220,712 | -0.43(-1.42%) |
Jul 28, 2016 | 30.22 | 30.38 | 30.10 | 30.30 | 4,773,351 | -0.02(-0.05%) |
Jul 27, 2016 | 30.41 | 30.56 | 30.31 | 30.32 | 3,713,916 | -0.14(-0.45%) |
Jul 26, 2016 | 30.33 | 30.47 | 30.28 | 30.45 | 3,712,229 | +0.18(+0.60%) |
Jul 25, 2016 | 30.42 | 30.42 | 30.22 | 30.27 | 2,479,658 | -0.10(-0.33%) |
Jul 22, 2016 | 30.36 | 30.38 | 30.24 | 30.37 | 3,353,164 | +0.07(+0.22%) |
Jul 21, 2016 | 30.38 | 30.43 | 30.23 | 30.31 | 2,473,534 | -0.05(-0.16%) |
Jul 20, 2016 | 30.44 | 30.48 | 30.29 | 30.35 | 3,242,123 | +0.10(+0.33%) |
Jul 19, 2016 | 30.19 | 30.38 | 30.13 | 30.26 | 3,447,148 | +0.00(+0.00%) |
Jul 18, 2016 | 30.32 | 30.43 | 30.25 | 30.26 | 3,635,042 | -0.06(-0.20%) |
Jul 15, 2016 | 30.55 | 30.64 | 30.26 | 30.32 | 6,205,639 | -0.14(-0.46%) |
Jul 14, 2016 | 30.58 | 30.63 | 30.46 | 30.46 | 5,772,007 | +0.17(+0.57%) |
Jul 13, 2016 | 30.32 | 30.42 | 30.21 | 30.28 | 4,597,867 | +0.03(+0.11%) |
Jul 12, 2016 | 30.19 | 30.39 | 30.17 | 30.25 | 3,601,227 | +0.22(+0.74%) |
Jul 11, 2016 | 29.96 | 30.19 | 29.96 | 30.03 | 4,556,451 | +0.07(+0.23%) |
Jul 08, 2016 | 29.86 | 30.07 | 29.52 | 29.96 | 4,176,049 | +0.44(+1.50%) |
Jul 07, 2016 | 29.82 | 29.82 | 29.35 | 29.52 | 4,737,868 | -0.33(-1.09%) |
Jul 06, 2016 | 29.45 | 29.85 | 29.42 | 29.84 | 5,544,270 | +0.29(+0.99%) |
Jul 05, 2016 | 29.73 | 29.76 | 29.46 | 29.55 | 5,037,974 | -0.41(-1.38%) |
Jul 01, 2016 | 29.83 | 29.96 | 29.96 | 29.96 | 4,470,198 | +0.14(+0.47%) |
Jun 30, 2016 | 29.01 | 29.83 | 28.93 | 29.82 | 6,228,798 | +0.86(+2.97%) |
Jun 29, 2016 | 28.61 | 28.98 | 28.54 | 28.96 | 4,824,368 | +0.51(+1.79%) |
Jun 28, 2016 | 28.23 | 28.56 | 28.03 | 28.45 | 5,962,093 | +0.63(+2.26%) |
Jun 27, 2016 | 28.29 | 28.35 | 27.74 | 27.83 | 8,616,695 | -0.80(-2.79%) |
Jun 24, 2016 | 28.38 | 29.13 | 28.33 | 28.62 | 9,667,158 | -1.04(-3.50%) |
Jun 23, 2016 | 29.59 | 29.74 | 29.45 | 29.66 | 5,491,612 | +0.38(+1.31%) |
Jun 22, 2016 | 29.21 | 29.36 | 29.16 | 29.28 | 4,870,357 | +0.12(+0.41%) |
Jun 21, 2016 | 28.95 | 29.19 | 28.88 | 29.16 | 4,865,900 | +0.32(+1.10%) |
Jun 20, 2016 | 28.83 | 29.02 | 28.80 | 28.84 | 4,489,265 | +0.41(+1.44%) |
Jun 17, 2016 | 28.42 | 28.55 | 28.33 | 28.43 | 5,440,367 | -0.01(-0.03%) |
Jun 16, 2016 | 27.95 | 28.44 | 27.88 | 28.44 | 3,436,395 | +0.27(+0.95%) |
Jun 15, 2016 | 28.31 | 28.40 | 28.15 | 28.17 | 3,626,440 | -0.06(-0.22%) |
Jun 14, 2016 | 28.22 | 28.35 | 28.14 | 28.23 | 3,723,314 | -0.02(-0.09%) |
Jun 13, 2016 | 28.42 | 28.54 | 28.22 | 28.26 | 4,524,080 | -0.24(-0.84%) |
Jun 10, 2016 | 28.50 | 28.66 | 28.43 | 28.50 | 3,652,859 | -0.31(-1.08%) |
Jun 09, 2016 | 28.74 | 28.84 | 28.62 | 28.80 | 3,733,014 | -0.08(-0.29%) |
Jun 08, 2016 | 28.61 | 28.91 | 28.55 | 28.89 | 4,379,037 | +0.24(+0.85%) |
Jun 07, 2016 | 28.74 | 28.82 | 28.61 | 28.64 | 4,112,817 | -0.02(-0.06%) |
Jun 06, 2016 | 28.66 | 28.85 | 28.46 | 28.66 | 3,901,258 | +0.10(+0.33%) |
Jun 03, 2016 | 28.50 | 28.66 | 28.32 | 28.57 | 4,738,974 | -0.19(-0.66%) |
Jun 02, 2016 | 28.61 | 28.76 | 28.50 | 28.76 | 6,460,961 | +0.07(+0.24%) |
Jun 01, 2016 | 28.52 | 28.72 | 28.41 | 28.69 | 4,337,495 | -0.02(-0.07%) |
May 31, 2016 | 28.79 | 28.87 | 28.47 | 28.71 | 6,347,940 | -0.04(-0.14%) |
May 27, 2016 | 28.62 | 28.75 | 28.75 | 28.75 | 4,622,399 | +0.16(+0.55%) |
May 26, 2016 | 28.83 | 28.89 | 28.58 | 28.59 | 5,558,890 | -0.28(-0.96%) |
May 25, 2016 | 28.91 | 28.96 | 28.81 | 28.87 | 3,978,803 | +0.12(+0.43%) |
May 24, 2016 | 28.42 | 28.85 | 28.42 | 28.74 | 7,840,017 | +0.43(+1.53%) |
May 23, 2016 | 28.30 | 28.37 | 28.19 | 28.31 | 4,435,243 | -0.10(-0.33%) |
May 20, 2016 | 28.38 | 28.45 | 28.28 | 28.40 | 6,093,117 | +0.05(+0.19%) |
May 19, 2016 | 28.45 | 28.50 | 28.11 | 28.35 | 5,888,483 | -0.17(-0.58%) |
May 18, 2016 | 28.27 | 28.68 | 28.21 | 28.52 | 7,379,064 | +0.23(+0.82%) |
May 17, 2016 | 28.53 | 28.58 | 28.21 | 28.28 | 5,263,144 | -0.24(-0.84%) |
May 16, 2016 | 28.33 | 28.63 | 28.29 | 28.52 | 7,517,378 | +0.23(+0.82%) |
May 13, 2016 | 28.40 | 28.63 | 28.26 | 28.29 | 4,682,126 | -0.15(-0.53%) |
May 12, 2016 | 28.43 | 28.53 | 28.25 | 28.44 | 6,160,952 | +0.20(+0.70%) |
May 11, 2016 | 28.24 | 28.47 | 28.16 | 28.25 | 3,673,083 | -0.17(-0.61%) |
May 10, 2016 | 28.11 | 28.44 | 28.03 | 28.42 | 4,667,119 | +0.22(+0.79%) |
May 09, 2016 | 28.20 | 28.34 | 28.10 | 28.20 | 3,579,964 | -0.09(-0.31%) |
May 06, 2016 | 28.11 | 28.31 | 28.01 | 28.28 | 3,896,593 | +0.08(+0.28%) |
May 05, 2016 | 28.13 | 28.34 | 28.10 | 28.21 | 4,799,380 | +0.09(+0.34%) |
May 04, 2016 | 28.19 | 28.25 | 27.94 | 28.11 | 5,227,770 | -0.22(-0.78%) |
May 03, 2016 | 28.25 | 28.36 | 28.04 | 28.33 | 6,926,739 | -0.07(-0.23%) |