Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.28 | 38.60 | 37.59 | 38.49 | 2,553,587 | +0.22(+0.57%) |
Jul 28, 2016 | 37.85 | 38.71 | 37.62 | 38.27 | 4,563,350 | +1.07(+2.88%) |
Jul 27, 2016 | 36.83 | 37.29 | 36.55 | 37.20 | 3,534,350 | +0.37(+1.00%) |
Jul 26, 2016 | 36.63 | 36.91 | 36.42 | 36.83 | 1,891,334 | +0.26(+0.71%) |
Jul 25, 2016 | 36.56 | 36.72 | 36.43 | 36.57 | 2,056,391 | +0.05(+0.14%) |
Jul 22, 2016 | 36.40 | 36.57 | 36.20 | 36.52 | 2,252,852 | +0.07(+0.19%) |
Jul 21, 2016 | 36.84 | 37.04 | 36.09 | 36.45 | 4,810,880 | -0.37(-1.00%) |
Jul 20, 2016 | 36.57 | 36.91 | 36.39 | 36.82 | 2,031,397 | +0.32(+0.88%) |
Jul 19, 2016 | 36.32 | 36.52 | 36.12 | 36.50 | 1,534,289 | +0.06(+0.16%) |
Jul 18, 2016 | 36.42 | 36.65 | 36.26 | 36.44 | 1,454,850 | +0.09(+0.25%) |
Jul 15, 2016 | 36.65 | 36.93 | 36.31 | 36.35 | 2,696,647 | -0.18(-0.49%) |
Jul 14, 2016 | 36.06 | 36.56 | 36.04 | 36.53 | 2,378,818 | +0.73(+2.04%) |
Jul 13, 2016 | 35.91 | 36.08 | 35.54 | 35.80 | 1,696,983 | +0.09(+0.25%) |
Jul 12, 2016 | 35.64 | 35.91 | 35.35 | 35.71 | 1,690,296 | +0.10(+0.28%) |
Jul 11, 2016 | 36.10 | 36.19 | 35.59 | 35.61 | 1,779,035 | -0.32(-0.89%) |
Jul 08, 2016 | 35.63 | 36.01 | 35.50 | 35.93 | 1,887,656 | +0.43(+1.21%) |
Jul 07, 2016 | 34.70 | 35.79 | 34.60 | 35.50 | 3,322,753 | +1.06(+3.08%) |
Jul 05, 2016 | 34.76 | 34.92 | 34.10 | 34.44 | 1,988,459 | -0.41(-1.18%) |
Jul 01, 2016 | 34.51 | 34.85 | 34.85 | 34.85 | 2,243,900 | +0.25(+0.72%) |
Jun 30, 2016 | 34.04 | 34.60 | 33.82 | 34.60 | 2,508,203 | +0.54(+1.59%) |
Jun 29, 2016 | 33.69 | 34.15 | 33.37 | 34.06 | 3,280,348 | +0.71(+2.13%) |
Jun 28, 2016 | 33.03 | 33.42 | 32.99 | 33.35 | 2,283,844 | +0.42(+1.28%) |
Jun 27, 2016 | 33.87 | 33.95 | 32.81 | 32.93 | 2,065,449 | -1.18(-3.46%) |
Jun 24, 2016 | 34.33 | 34.85 | 33.96 | 34.11 | 6,377,279 | -1.51(-4.24%) |
Jun 23, 2016 | 34.42 | 35.66 | 34.17 | 35.62 | 4,426,927 | +1.51(+4.43%) |
Jun 22, 2016 | 33.89 | 34.54 | 33.87 | 34.11 | 4,699,530 | +0.23(+0.68%) |
Jun 21, 2016 | 34.23 | 34.40 | 33.87 | 33.88 | 2,208,209 | -0.26(-0.76%) |
Jun 20, 2016 | 34.61 | 34.77 | 33.98 | 34.14 | 3,631,231 | +0.33(+0.98%) |
Jun 17, 2016 | 33.58 | 33.92 | 33.33 | 33.81 | 4,982,381 | +0.11(+0.33%) |
Jun 16, 2016 | 32.96 | 33.76 | 32.64 | 33.70 | 4,725,985 | +0.57(+1.72%) |
Jun 15, 2016 | 33.13 | 33.49 | 33.00 | 33.13 | 2,537,672 | +0.04(+0.12%) |
Jun 14, 2016 | 33.36 | 33.38 | 33.00 | 33.09 | 2,510,280 | -0.32(-0.96%) |
Jun 13, 2016 | 34.07 | 34.25 | 33.38 | 33.41 | 2,288,005 | -0.73(-2.14%) |
Jun 10, 2016 | 34.91 | 34.91 | 34.08 | 34.14 | 2,555,728 | -0.81(-2.32%) |
Jun 09, 2016 | 34.31 | 35.01 | 34.31 | 34.95 | 5,842,231 | +0.54(+1.57%) |
Jun 08, 2016 | 34.24 | 34.58 | 34.17 | 34.41 | 2,489,939 | +0.13(+0.38%) |
Jun 07, 2016 | 34.40 | 34.84 | 34.27 | 34.28 | 2,887,123 | -0.21(-0.61%) |
Jun 06, 2016 | 34.45 | 34.63 | 34.25 | 34.49 | 1,779,162 | +0.17(+0.50%) |
Jun 03, 2016 | 34.71 | 34.79 | 33.98 | 34.32 | 3,726,998 | -0.52(-1.49%) |
Jun 02, 2016 | 34.73 | 35.05 | 34.57 | 34.84 | 3,038,237 | +0.18(+0.52%) |
Jun 01, 2016 | 34.27 | 34.73 | 34.09 | 34.66 | 3,463,390 | +0.25(+0.73%) |
May 31, 2016 | 34.54 | 34.60 | 33.97 | 34.41 | 3,518,999 | +0.00(+0.00%) |
May 27, 2016 | 33.85 | 34.41 | 34.41 | 34.41 | 3,237,000 | +0.56(+1.65%) |
May 26, 2016 | 33.59 | 34.05 | 33.46 | 33.85 | 3,568,035 | +0.24(+0.71%) |
May 25, 2016 | 33.57 | 33.80 | 33.48 | 33.61 | 3,533,214 | +0.16(+0.48%) |
May 24, 2016 | 33.21 | 33.66 | 33.00 | 33.45 | 2,609,643 | +0.37(+1.12%) |
May 23, 2016 | 33.48 | 33.48 | 33.05 | 33.08 | 2,130,761 | -0.26(-0.78%) |
May 20, 2016 | 33.32 | 33.75 | 33.26 | 33.34 | 2,247,779 | +0.06(+0.18%) |
May 19, 2016 | 33.28 | 33.49 | 32.96 | 33.28 | 2,672,167 | +0.00(+0.00%) |
May 18, 2016 | 33.39 | 33.94 | 33.04 | 33.28 | 5,989,762 | -0.29(-0.86%) |
May 17, 2016 | 33.89 | 34.27 | 33.37 | 33.57 | 2,470,390 | -0.54(-1.58%) |
May 16, 2016 | 33.80 | 34.29 | 33.71 | 34.11 | 2,160,087 | +0.36(+1.07%) |
May 13, 2016 | 33.82 | 34.25 | 33.70 | 33.75 | 2,018,828 | -0.01(-0.03%) |
May 12, 2016 | 34.21 | 34.40 | 33.63 | 33.76 | 2,796,804 | -0.41(-1.20%) |
May 11, 2016 | 34.43 | 34.73 | 34.17 | 34.17 | 1,916,719 | -0.24(-0.70%) |
May 10, 2016 | 34.15 | 34.44 | 33.89 | 34.41 | 3,897,509 | +0.53(+1.56%) |
May 09, 2016 | 33.68 | 34.07 | 33.68 | 33.88 | 3,251,536 | +0.16(+0.47%) |
May 06, 2016 | 33.62 | 34.17 | 33.50 | 33.72 | 2,656,557 | -0.03(-0.09%) |
May 05, 2016 | 33.92 | 34.12 | 33.58 | 33.75 | 3,354,061 | -0.14(-0.41%) |
May 04, 2016 | 34.13 | 34.50 | 33.84 | 33.89 | 3,455,389 | -0.37(-1.08%) |
May 03, 2016 | 33.79 | 34.33 | 33.50 | 34.26 | 5,812,668 | +0.26(+0.76%) |