Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.31 | 36.58 | 36.04 | 36.41 | 1,247,573 | +0.10(+0.27%) |
Jul 28, 2016 | 36.36 | 36.42 | 35.83 | 36.31 | 1,151,331 | -0.24(-0.65%) |
Jul 27, 2016 | 36.37 | 36.67 | 36.10 | 36.55 | 1,319,134 | +0.30(+0.83%) |
Jul 26, 2016 | 36.07 | 36.70 | 35.96 | 36.25 | 1,374,411 | -0.06(-0.16%) |
Jul 25, 2016 | 35.60 | 36.35 | 35.33 | 36.31 | 3,076,152 | +0.67(+1.87%) |
Jul 22, 2016 | 37.43 | 37.43 | 35.57 | 35.64 | 4,422,360 | -1.80(-4.79%) |
Jul 21, 2016 | 37.68 | 38.08 | 37.25 | 37.44 | 2,015,338 | -0.12(-0.32%) |
Jul 20, 2016 | 37.59 | 37.89 | 37.19 | 37.56 | 2,722,453 | +0.07(+0.19%) |
Jul 19, 2016 | 37.51 | 37.90 | 37.34 | 37.49 | 1,356,294 | -0.21(-0.56%) |
Jul 18, 2016 | 36.93 | 37.74 | 36.67 | 37.70 | 1,250,620 | +0.88(+2.38%) |
Jul 15, 2016 | 36.97 | 37.17 | 36.57 | 36.82 | 1,592,731 | +0.04(+0.11%) |
Jul 14, 2016 | 36.60 | 36.94 | 36.31 | 36.78 | 1,373,416 | +0.77(+2.13%) |
Jul 13, 2016 | 36.28 | 36.42 | 35.49 | 36.01 | 1,169,282 | -0.17(-0.47%) |
Jul 12, 2016 | 35.65 | 36.29 | 35.48 | 36.18 | 2,132,767 | +1.27(+3.63%) |
Jul 11, 2016 | 34.89 | 35.35 | 34.73 | 34.91 | 1,920,116 | +0.51(+1.48%) |
Jul 08, 2016 | 33.52 | 34.55 | 32.94 | 34.41 | 1,957,636 | +1.47(+4.45%) |
Jul 07, 2016 | 32.89 | 33.46 | 32.58 | 32.94 | 1,860,045 | +0.29(+0.89%) |
Jul 06, 2016 | 32.11 | 32.82 | 31.57 | 32.65 | 1,907,650 | +0.22(+0.68%) |
Jul 05, 2016 | 33.31 | 33.33 | 32.06 | 32.43 | 1,976,664 | -1.35(-3.99%) |
Jul 01, 2016 | 33.42 | 33.78 | 33.78 | 33.78 | 3,036,073 | +0.28(+0.83%) |
Jun 30, 2016 | 33.21 | 33.71 | 32.56 | 33.50 | 4,117,183 | +0.37(+1.11%) |
Jun 29, 2016 | 32.66 | 33.32 | 32.41 | 33.13 | 1,834,863 | +1.08(+3.36%) |
Jun 28, 2016 | 32.15 | 33.34 | 31.72 | 32.05 | 3,138,419 | +0.59(+1.87%) |
Jun 27, 2016 | 34.01 | 34.02 | 31.36 | 31.46 | 5,468,882 | -3.00(-8.71%) |
Jun 24, 2016 | 36.46 | 36.46 | 34.32 | 34.47 | 4,515,552 | -3.77(-9.86%) |
Jun 23, 2016 | 38.49 | 38.89 | 38.15 | 38.24 | 2,308,607 | +0.24(+0.63%) |
Jun 22, 2016 | 38.24 | 38.88 | 37.93 | 38.00 | 2,266,691 | -0.24(-0.63%) |
Jun 21, 2016 | 38.12 | 38.44 | 37.58 | 38.24 | 1,226,245 | +0.26(+0.68%) |
Jun 20, 2016 | 37.64 | 38.30 | 37.56 | 37.98 | 2,238,578 | +1.10(+2.97%) |
Jun 17, 2016 | 36.83 | 37.36 | 36.63 | 36.88 | 1,171,037 | +0.12(+0.33%) |
Jun 16, 2016 | 36.40 | 36.86 | 36.06 | 36.76 | 1,566,988 | +0.00(+0.00%) |
Jun 15, 2016 | 36.87 | 37.65 | 36.67 | 36.76 | 1,323,881 | +0.04(+0.11%) |
Jun 14, 2016 | 36.51 | 36.98 | 36.10 | 36.72 | 2,308,559 | +0.04(+0.11%) |
Jun 13, 2016 | 37.01 | 37.20 | 36.59 | 36.68 | 2,447,697 | -0.66(-1.76%) |
Jun 10, 2016 | 38.44 | 38.56 | 37.15 | 37.34 | 2,498,384 | -1.70(-4.34%) |
Jun 09, 2016 | 39.55 | 39.61 | 38.80 | 39.03 | 2,113,320 | -0.71(-1.78%) |
Jun 08, 2016 | 39.95 | 40.70 | 39.24 | 39.74 | 1,870,827 | -0.15(-0.38%) |
Jun 07, 2016 | 39.72 | 40.06 | 39.56 | 39.89 | 2,159,539 | +0.40(+1.01%) |
Jun 06, 2016 | 38.27 | 39.49 | 38.15 | 39.49 | 1,488,693 | +1.31(+3.42%) |
Jun 03, 2016 | 38.62 | 38.66 | 37.35 | 38.19 | 1,743,835 | -0.62(-1.59%) |
Jun 02, 2016 | 38.47 | 38.80 | 38.24 | 38.80 | 1,841,771 | +0.09(+0.23%) |
Jun 01, 2016 | 38.79 | 38.79 | 37.61 | 38.71 | 2,315,966 | -0.27(-0.69%) |
May 31, 2016 | 39.03 | 39.68 | 38.25 | 38.98 | 15,728,892 | +0.25(+0.64%) |
May 27, 2016 | 38.55 | 38.73 | 38.73 | 38.73 | 1,770,925 | +0.20(+0.52%) |
May 26, 2016 | 39.00 | 39.29 | 38.35 | 38.53 | 1,403,884 | -0.36(-0.92%) |
May 25, 2016 | 38.39 | 39.05 | 38.28 | 38.89 | 2,328,864 | +0.65(+1.69%) |
May 24, 2016 | 37.20 | 38.35 | 37.14 | 38.25 | 2,400,739 | +1.37(+3.70%) |
May 23, 2016 | 37.15 | 37.38 | 36.65 | 36.88 | 1,228,284 | -0.31(-0.83%) |
May 20, 2016 | 36.73 | 37.81 | 36.73 | 37.19 | 1,845,112 | +0.68(+1.86%) |
May 19, 2016 | 37.36 | 38.06 | 36.38 | 36.51 | 2,323,811 | -1.19(-3.15%) |
May 18, 2016 | 37.79 | 38.72 | 37.33 | 37.70 | 2,610,411 | -0.21(-0.55%) |
May 17, 2016 | 37.24 | 38.81 | 36.21 | 37.91 | 3,638,630 | +0.70(+1.88%) |
May 16, 2016 | 36.67 | 37.61 | 36.60 | 37.21 | 3,709,988 | +0.70(+1.91%) |
May 13, 2016 | 36.07 | 37.51 | 36.00 | 36.51 | 4,440,067 | -0.23(-0.62%) |
May 12, 2016 | 41.09 | 41.30 | 35.42 | 36.74 | 8,371,498 | -3.40(-8.47%) |
May 11, 2016 | 40.27 | 41.06 | 39.82 | 40.14 | 2,221,323 | -0.17(-0.42%) |
May 10, 2016 | 39.89 | 40.52 | 39.72 | 40.31 | 3,140,207 | +0.41(+1.02%) |
May 09, 2016 | 40.55 | 40.94 | 39.72 | 39.90 | 2,767,232 | -0.74(-1.82%) |
May 06, 2016 | 39.72 | 40.77 | 39.61 | 40.64 | 2,339,458 | +0.80(+2.00%) |
May 05, 2016 | 39.63 | 40.04 | 39.32 | 39.84 | 2,085,820 | +0.36(+0.91%) |
May 04, 2016 | 39.16 | 40.18 | 38.72 | 39.48 | 3,419,351 | +0.09(+0.23%) |
May 03, 2016 | 39.57 | 39.84 | 38.90 | 39.39 | 2,797,527 | -0.88(-2.18%) |