Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.09 | 34.10 | 32.51 | 33.29 | 20,257,220 | -3.41(-9.29%) |
Jul 28, 2016 | 36.47 | 36.90 | 36.47 | 36.70 | 2,722,119 | +0.10(+0.27%) |
Jul 27, 2016 | 36.83 | 36.99 | 36.59 | 36.60 | 2,169,415 | -0.33(-0.88%) |
Jul 26, 2016 | 37.03 | 37.31 | 36.85 | 36.92 | 1,997,069 | -0.15(-0.41%) |
Jul 25, 2016 | 37.35 | 37.43 | 36.94 | 37.07 | 1,791,205 | -0.33(-0.87%) |
Jul 22, 2016 | 36.39 | 37.41 | 36.39 | 37.40 | 3,947,835 | +1.09(+2.99%) |
Jul 21, 2016 | 36.55 | 36.57 | 36.18 | 36.31 | 2,201,572 | -0.22(-0.59%) |
Jul 20, 2016 | 36.63 | 36.68 | 36.40 | 36.53 | 2,758,536 | -0.03(-0.07%) |
Jul 19, 2016 | 36.30 | 36.68 | 36.30 | 36.55 | 2,169,364 | +0.02(+0.05%) |
Jul 18, 2016 | 36.61 | 37.08 | 36.47 | 36.54 | 4,123,676 | -0.01(-0.02%) |
Jul 15, 2016 | 36.72 | 36.75 | 36.42 | 36.55 | 2,345,168 | -0.04(-0.11%) |
Jul 14, 2016 | 36.89 | 37.03 | 36.51 | 36.59 | 3,044,195 | +0.31(+0.85%) |
Jul 13, 2016 | 36.60 | 36.69 | 36.15 | 36.28 | 2,261,879 | -0.34(-0.94%) |
Jul 12, 2016 | 36.93 | 37.07 | 36.59 | 36.62 | 2,902,868 | +0.05(+0.14%) |
Jul 11, 2016 | 36.52 | 36.75 | 36.45 | 36.57 | 2,455,230 | +0.17(+0.46%) |
Jul 08, 2016 | 36.04 | 36.50 | 35.69 | 36.40 | 4,172,166 | +0.72(+2.01%) |
Jul 07, 2016 | 35.67 | 36.13 | 35.48 | 35.69 | 2,644,669 | -0.01(-0.02%) |
Jul 06, 2016 | 35.74 | 35.89 | 35.35 | 35.69 | 4,569,452 | -0.28(-0.79%) |
Jul 05, 2016 | 36.60 | 36.62 | 35.82 | 35.98 | 2,735,369 | -0.99(-2.69%) |
Jul 01, 2016 | 36.89 | 36.97 | 36.97 | 36.97 | 2,939,993 | -0.10(-0.27%) |
Jun 30, 2016 | 36.18 | 37.09 | 35.92 | 37.07 | 4,680,680 | +1.02(+2.83%) |
Jun 29, 2016 | 35.57 | 36.07 | 35.28 | 36.05 | 2,893,239 | +0.88(+2.49%) |
Jun 28, 2016 | 34.83 | 35.22 | 34.83 | 35.18 | 2,870,357 | +0.94(+2.76%) |
Jun 27, 2016 | 34.86 | 34.87 | 34.12 | 34.23 | 3,586,243 | -1.19(-3.35%) |
Jun 24, 2016 | 35.62 | 36.63 | 35.39 | 35.42 | 5,519,004 | -2.14(-5.69%) |
Jun 23, 2016 | 37.42 | 37.58 | 37.30 | 37.56 | 1,895,056 | +0.75(+2.04%) |
Jun 22, 2016 | 37.02 | 37.27 | 36.77 | 36.81 | 2,048,608 | -0.13(-0.36%) |
Jun 21, 2016 | 37.04 | 37.17 | 36.77 | 36.94 | 1,699,670 | +0.10(+0.27%) |
Jun 20, 2016 | 37.27 | 37.39 | 36.80 | 36.84 | 2,228,050 | +0.08(+0.23%) |
Jun 17, 2016 | 36.77 | 36.84 | 36.45 | 36.76 | 4,722,224 | +0.15(+0.41%) |
Jun 16, 2016 | 35.94 | 36.69 | 35.84 | 36.60 | 2,949,497 | +0.41(+1.13%) |
Jun 15, 2016 | 36.75 | 36.86 | 36.18 | 36.20 | 2,894,305 | -0.48(-1.32%) |
Jun 14, 2016 | 36.67 | 37.01 | 36.55 | 36.68 | 3,687,955 | -0.13(-0.36%) |
Jun 13, 2016 | 36.50 | 37.10 | 36.45 | 36.81 | 2,995,168 | +0.25(+0.69%) |
Jun 10, 2016 | 36.73 | 36.88 | 36.42 | 36.56 | 2,313,677 | -0.59(-1.60%) |
Jun 09, 2016 | 37.11 | 37.23 | 36.96 | 37.16 | 2,235,383 | -0.03(-0.09%) |
Jun 08, 2016 | 37.21 | 37.44 | 37.11 | 37.19 | 1,590,318 | -0.03(-0.07%) |
Jun 07, 2016 | 37.23 | 37.52 | 37.13 | 37.21 | 2,139,304 | +0.09(+0.25%) |
Jun 06, 2016 | 37.05 | 37.38 | 37.04 | 37.12 | 1,919,849 | +0.10(+0.27%) |
Jun 03, 2016 | 37.09 | 37.24 | 36.76 | 37.02 | 2,016,414 | -0.54(-1.45%) |
Jun 02, 2016 | 37.60 | 37.70 | 37.43 | 37.57 | 2,329,437 | -0.13(-0.35%) |
Jun 01, 2016 | 37.47 | 37.78 | 37.23 | 37.70 | 1,888,468 | -0.03(-0.09%) |
May 31, 2016 | 37.93 | 38.07 | 37.48 | 37.73 | 4,204,970 | -0.03(-0.07%) |
May 27, 2016 | 37.52 | 37.76 | 37.76 | 37.76 | 1,856,964 | +0.32(+0.85%) |
May 26, 2016 | 37.78 | 37.78 | 37.32 | 37.44 | 1,784,007 | -0.35(-0.92%) |
May 25, 2016 | 37.92 | 38.16 | 37.57 | 37.79 | 2,471,897 | -0.02(-0.04%) |
May 24, 2016 | 37.39 | 37.96 | 37.29 | 37.81 | 2,272,236 | +0.66(+1.77%) |
May 23, 2016 | 37.41 | 37.46 | 37.12 | 37.15 | 2,103,240 | -0.27(-0.71%) |
May 20, 2016 | 36.93 | 37.56 | 36.87 | 37.42 | 3,289,373 | +0.79(+2.16%) |
May 19, 2016 | 36.69 | 36.77 | 36.35 | 36.63 | 2,647,662 | -0.29(-0.79%) |
May 18, 2016 | 36.30 | 37.04 | 36.30 | 36.92 | 3,744,323 | +0.55(+1.51%) |
May 17, 2016 | 36.53 | 36.89 | 36.21 | 36.37 | 3,498,858 | -0.47(-1.26%) |
May 16, 2016 | 36.90 | 37.12 | 36.78 | 36.83 | 2,370,442 | -0.12(-0.32%) |
May 13, 2016 | 37.06 | 37.24 | 36.80 | 36.95 | 3,507,815 | -0.05(-0.13%) |
May 12, 2016 | 37.03 | 37.17 | 36.80 | 37.00 | 2,993,066 | +0.20(+0.54%) |
May 11, 2016 | 37.14 | 37.30 | 36.80 | 36.80 | 2,259,519 | -0.40(-1.07%) |
May 10, 2016 | 36.95 | 37.32 | 36.85 | 37.20 | 2,210,597 | +0.47(+1.29%) |
May 09, 2016 | 36.49 | 36.82 | 36.28 | 36.73 | 2,362,428 | +0.25(+0.68%) |
May 06, 2016 | 36.48 | 36.64 | 36.13 | 36.48 | 2,701,176 | -0.26(-0.70%) |
May 05, 2016 | 36.56 | 37.04 | 36.55 | 36.73 | 2,239,342 | +0.07(+0.20%) |
May 04, 2016 | 36.76 | 37.06 | 36.52 | 36.66 | 1,991,878 | -0.40(-1.08%) |
May 03, 2016 | 36.97 | 37.27 | 36.76 | 37.06 | 2,647,378 | -0.32(-0.87%) |