Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.74 | 35.08 | 34.41 | 34.90 | 1,898,598 | +0.00(+0.00%) |
Jul 28, 2016 | 35.21 | 35.36 | 34.69 | 34.90 | 1,635,239 | -0.59(-1.66%) |
Jul 27, 2016 | 36.46 | 36.63 | 35.26 | 35.49 | 2,394,988 | -0.65(-1.79%) |
Jul 26, 2016 | 36.06 | 36.48 | 35.65 | 36.13 | 1,384,394 | +0.31(+0.88%) |
Jul 25, 2016 | 35.87 | 36.47 | 35.34 | 35.82 | 1,341,983 | -0.09(-0.24%) |
Jul 22, 2016 | 35.08 | 36.12 | 34.74 | 35.90 | 2,790,370 | +0.85(+2.41%) |
Jul 21, 2016 | 34.91 | 36.07 | 34.91 | 35.06 | 2,238,162 | -0.05(-0.14%) |
Jul 20, 2016 | 34.50 | 35.44 | 34.35 | 35.11 | 1,691,801 | +0.61(+1.76%) |
Jul 19, 2016 | 34.59 | 34.94 | 34.35 | 34.50 | 1,207,620 | -0.38(-1.09%) |
Jul 18, 2016 | 34.45 | 35.10 | 34.27 | 34.88 | 1,314,170 | +0.44(+1.27%) |
Jul 15, 2016 | 34.09 | 34.54 | 33.85 | 34.44 | 1,151,612 | +0.24(+0.69%) |
Jul 14, 2016 | 34.06 | 34.77 | 34.06 | 34.20 | 1,571,242 | +0.52(+1.55%) |
Jul 13, 2016 | 33.93 | 34.06 | 33.02 | 33.68 | 1,581,445 | -0.08(-0.23%) |
Jul 12, 2016 | 33.57 | 34.06 | 33.31 | 33.76 | 2,594,579 | +0.75(+2.27%) |
Jul 11, 2016 | 33.24 | 34.11 | 32.51 | 33.01 | 2,904,611 | +0.12(+0.38%) |
Jul 08, 2016 | 29.97 | 32.92 | 29.36 | 32.88 | 4,072,032 | +3.52(+12.01%) |
Jul 07, 2016 | 29.02 | 30.32 | 29.02 | 29.36 | 1,386,498 | -0.32(-1.09%) |
Jul 05, 2016 | 30.50 | 30.73 | 29.25 | 29.68 | 1,720,414 | -1.14(-3.70%) |
Jul 01, 2016 | 30.58 | 30.82 | 30.82 | 30.82 | 2,290,267 | +0.20(+0.65%) |
Jun 30, 2016 | 29.37 | 30.79 | 28.70 | 30.62 | 2,974,826 | +1.39(+4.75%) |
Jun 29, 2016 | 28.06 | 29.66 | 27.77 | 29.23 | 3,505,243 | +1.57(+5.67%) |
Jun 28, 2016 | 27.89 | 28.63 | 26.75 | 27.67 | 5,069,817 | +0.55(+2.03%) |
Jun 27, 2016 | 29.64 | 29.64 | 26.90 | 27.12 | 3,595,310 | -3.01(-10.00%) |
Jun 24, 2016 | 31.35 | 32.23 | 29.76 | 30.13 | 3,927,677 | -2.95(-8.91%) |
Jun 23, 2016 | 32.31 | 33.11 | 32.07 | 33.07 | 1,317,132 | +1.27(+4.00%) |
Jun 22, 2016 | 31.72 | 32.80 | 31.53 | 31.80 | 1,747,022 | -0.03(-0.09%) |
Jun 21, 2016 | 31.36 | 32.12 | 30.85 | 31.83 | 1,502,875 | +0.29(+0.90%) |
Jun 20, 2016 | 31.04 | 32.32 | 30.86 | 31.54 | 2,075,233 | +1.12(+3.69%) |
Jun 17, 2016 | 30.25 | 31.50 | 30.14 | 30.42 | 2,017,560 | +0.33(+1.11%) |
Jun 16, 2016 | 29.98 | 30.20 | 29.12 | 30.09 | 1,918,159 | -0.15(-0.50%) |
Jun 15, 2016 | 29.96 | 30.83 | 29.65 | 30.24 | 1,698,192 | +0.43(+1.43%) |
Jun 14, 2016 | 30.42 | 30.79 | 29.28 | 29.81 | 1,606,116 | -0.59(-1.94%) |
Jun 13, 2016 | 30.56 | 31.27 | 30.36 | 30.40 | 2,253,122 | -0.82(-2.62%) |
Jun 10, 2016 | 32.00 | 32.25 | 30.95 | 31.22 | 2,328,250 | -1.27(-3.92%) |
Jun 09, 2016 | 32.47 | 32.68 | 31.97 | 32.49 | 1,991,227 | -0.14(-0.44%) |
Jun 08, 2016 | 32.75 | 33.06 | 32.25 | 32.64 | 3,156,683 | +0.09(+0.26%) |
Jun 07, 2016 | 31.22 | 32.66 | 30.97 | 32.55 | 4,699,050 | +1.61(+5.19%) |
Jun 06, 2016 | 29.22 | 31.04 | 29.12 | 30.95 | 4,850,604 | +2.08(+7.21%) |
Jun 03, 2016 | 29.50 | 29.67 | 28.27 | 28.86 | 3,777,719 | -0.77(-2.60%) |
Jun 02, 2016 | 28.75 | 29.64 | 28.49 | 29.63 | 2,516,713 | +0.70(+2.43%) |
Jun 01, 2016 | 28.28 | 29.01 | 28.03 | 28.93 | 4,113,626 | +0.43(+1.50%) |
May 31, 2016 | 27.52 | 28.57 | 27.33 | 28.50 | 2,963,530 | +1.15(+4.20%) |
May 27, 2016 | 26.80 | 27.35 | 27.35 | 27.35 | 1,940,833 | +0.53(+1.98%) |
May 26, 2016 | 26.93 | 26.96 | 26.19 | 26.82 | 2,124,492 | -0.01(-0.04%) |
May 25, 2016 | 26.13 | 27.02 | 25.94 | 26.83 | 3,264,433 | +0.97(+3.75%) |
May 24, 2016 | 26.18 | 26.38 | 25.24 | 25.86 | 2,368,683 | -0.12(-0.48%) |
May 23, 2016 | 25.93 | 26.32 | 25.77 | 25.99 | 2,227,145 | +0.01(+0.04%) |
May 20, 2016 | 25.10 | 26.12 | 24.89 | 25.98 | 2,738,398 | +0.99(+3.95%) |
May 19, 2016 | 24.82 | 25.23 | 24.05 | 24.99 | 2,268,789 | +0.14(+0.57%) |
May 18, 2016 | 24.77 | 25.26 | 24.48 | 24.85 | 2,285,627 | +0.18(+0.73%) |
May 17, 2016 | 23.84 | 25.51 | 23.78 | 24.66 | 4,062,296 | +0.89(+3.76%) |
May 16, 2016 | 23.07 | 23.80 | 22.76 | 23.77 | 2,047,649 | +0.86(+3.73%) |
May 13, 2016 | 23.40 | 23.95 | 22.70 | 22.92 | 2,499,532 | -0.64(-2.70%) |
May 12, 2016 | 25.10 | 25.29 | 23.43 | 23.55 | 2,779,778 | -1.28(-5.16%) |
May 11, 2016 | 24.97 | 25.77 | 24.69 | 24.84 | 2,694,763 | -0.24(-0.95%) |
May 10, 2016 | 24.74 | 25.41 | 24.16 | 25.07 | 2,909,181 | +0.57(+2.33%) |
May 09, 2016 | 24.85 | 25.15 | 24.09 | 24.50 | 2,812,343 | -0.35(-1.41%) |
May 06, 2016 | 23.94 | 24.89 | 23.74 | 24.85 | 2,758,217 | +0.72(+2.99%) |
May 05, 2016 | 23.80 | 25.01 | 23.66 | 24.13 | 5,358,566 | +0.37(+1.56%) |
May 04, 2016 | 24.04 | 24.47 | 23.07 | 23.76 | 7,179,715 | +1.40(+6.24%) |
May 03, 2016 | 23.09 | 23.12 | 21.85 | 22.37 | 3,621,477 | -1.04(-4.43%) |