Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.88 | 33.90 | 33.69 | 33.81 | 21,333,342 | -0.02(-0.05%) |
Jul 28, 2016 | 33.53 | 33.85 | 33.49 | 33.82 | 16,876,848 | +0.19(+0.58%) |
Jul 27, 2016 | 34.02 | 34.14 | 33.40 | 33.63 | 48,344,788 | -1.15(-3.30%) |
Jul 26, 2016 | 35.28 | 35.37 | 34.74 | 34.78 | 20,416,250 | -0.53(-1.51%) |
Jul 25, 2016 | 35.50 | 35.51 | 35.23 | 35.31 | 11,788,258 | -0.20(-0.57%) |
Jul 22, 2016 | 35.26 | 35.52 | 35.25 | 35.51 | 11,403,432 | +0.29(+0.84%) |
Jul 21, 2016 | 35.13 | 35.26 | 35.07 | 35.22 | 10,518,028 | -0.05(-0.13%) |
Jul 20, 2016 | 35.45 | 35.47 | 35.17 | 35.26 | 10,941,483 | -0.09(-0.26%) |
Jul 19, 2016 | 35.23 | 35.42 | 35.20 | 35.36 | 10,016,079 | +0.00(+0.00%) |
Jul 18, 2016 | 35.40 | 35.41 | 35.24 | 35.36 | 10,270,623 | +0.00(+0.00%) |
Jul 15, 2016 | 35.55 | 35.57 | 35.21 | 35.36 | 13,706,817 | -0.05(-0.13%) |
Jul 14, 2016 | 35.43 | 35.60 | 35.32 | 35.40 | 9,835,405 | -0.04(-0.11%) |
Jul 13, 2016 | 35.34 | 35.46 | 35.20 | 35.44 | 10,360,867 | +0.12(+0.35%) |
Jul 12, 2016 | 35.36 | 35.42 | 35.01 | 35.32 | 12,578,677 | +0.01(+0.02%) |
Jul 11, 2016 | 35.14 | 35.47 | 34.95 | 35.31 | 14,115,679 | +0.15(+0.42%) |
Jul 08, 2016 | 35.10 | 35.27 | 34.94 | 35.16 | 14,359,975 | +0.22(+0.64%) |
Jul 07, 2016 | 35.19 | 35.27 | 34.85 | 34.94 | 12,571,322 | -0.14(-0.40%) |
Jul 06, 2016 | 35.26 | 35.30 | 34.81 | 35.08 | 14,070,243 | -0.12(-0.35%) |
Jul 05, 2016 | 34.99 | 35.39 | 34.99 | 35.20 | 15,924,101 | +0.24(+0.69%) |
Jul 01, 2016 | 35.12 | 34.96 | 34.96 | 34.96 | 15,228,025 | -0.16(-0.46%) |
Jun 30, 2016 | 34.50 | 35.12 | 34.47 | 35.12 | 20,720,786 | +0.69(+2.00%) |
Jun 29, 2016 | 34.40 | 34.64 | 34.28 | 34.44 | 15,810,324 | +0.20(+0.59%) |
Jun 28, 2016 | 34.14 | 34.24 | 33.84 | 34.23 | 21,306,464 | +0.31(+0.91%) |
Jun 27, 2016 | 33.84 | 34.01 | 33.56 | 33.92 | 20,397,788 | -0.12(-0.34%) |
Jun 24, 2016 | 34.25 | 34.53 | 33.95 | 34.04 | 33,558,844 | -0.89(-2.55%) |
Jun 23, 2016 | 34.89 | 35.00 | 34.75 | 34.93 | 12,460,447 | +0.17(+0.49%) |
Jun 22, 2016 | 35.06 | 35.12 | 34.72 | 34.76 | 13,859,055 | -0.21(-0.60%) |
Jun 21, 2016 | 34.99 | 35.09 | 34.87 | 34.97 | 10,220,323 | +0.12(+0.33%) |
Jun 20, 2016 | 34.94 | 35.11 | 34.84 | 34.85 | 13,824,773 | +0.15(+0.42%) |
Jun 17, 2016 | 35.00 | 35.04 | 34.39 | 34.71 | 26,850,276 | -0.40(-1.15%) |
Jun 16, 2016 | 34.77 | 35.13 | 34.65 | 35.11 | 14,589,759 | +0.23(+0.67%) |
Jun 15, 2016 | 34.96 | 35.13 | 34.77 | 34.88 | 10,789,394 | -0.02(-0.07%) |
Jun 14, 2016 | 34.75 | 34.97 | 34.44 | 34.90 | 14,580,827 | -0.06(-0.18%) |
Jun 13, 2016 | 35.24 | 35.39 | 34.94 | 34.96 | 13,697,096 | -0.40(-1.14%) |
Jun 10, 2016 | 35.08 | 35.38 | 35.03 | 35.37 | 16,069,554 | +0.18(+0.50%) |
Jun 09, 2016 | 34.86 | 35.22 | 34.84 | 35.19 | 10,459,265 | +0.16(+0.46%) |
Jun 08, 2016 | 34.79 | 35.11 | 34.75 | 35.03 | 10,293,525 | +0.18(+0.51%) |
Jun 07, 2016 | 34.87 | 34.97 | 34.76 | 34.85 | 12,760,460 | -0.04(-0.11%) |
Jun 06, 2016 | 34.67 | 34.97 | 34.67 | 34.89 | 13,408,265 | +0.25(+0.73%) |
Jun 03, 2016 | 34.41 | 34.64 | 34.36 | 34.63 | 17,471,236 | +0.25(+0.72%) |
Jun 02, 2016 | 34.37 | 34.39 | 34.22 | 34.39 | 8,705,074 | +0.02(+0.04%) |
Jun 01, 2016 | 34.30 | 34.43 | 34.21 | 34.37 | 11,594,743 | +0.08(+0.22%) |
May 31, 2016 | 34.59 | 34.59 | 34.03 | 34.30 | 24,624,154 | -0.14(-0.40%) |
May 27, 2016 | 34.38 | 34.43 | 34.43 | 34.43 | 10,265,543 | +0.07(+0.20%) |
May 26, 2016 | 34.24 | 34.42 | 34.17 | 34.37 | 11,308,305 | +0.24(+0.70%) |
May 25, 2016 | 34.23 | 34.32 | 34.03 | 34.13 | 11,988,034 | +0.01(+0.02%) |
May 24, 2016 | 33.91 | 34.16 | 33.83 | 34.12 | 16,429,638 | +0.31(+0.91%) |
May 23, 2016 | 33.89 | 33.95 | 33.79 | 33.81 | 17,626,782 | +0.02(+0.05%) |
May 20, 2016 | 34.23 | 34.25 | 33.79 | 33.80 | 16,794,056 | -0.28(-0.83%) |
May 19, 2016 | 34.03 | 34.13 | 33.87 | 34.08 | 13,862,072 | -0.12(-0.36%) |
May 18, 2016 | 34.27 | 34.47 | 34.01 | 34.20 | 16,287,068 | -0.21(-0.60%) |
May 17, 2016 | 34.95 | 35.03 | 34.38 | 34.41 | 22,701,596 | -0.67(-1.91%) |
May 16, 2016 | 34.73 | 35.16 | 34.71 | 35.08 | 12,241,825 | +0.21(+0.60%) |
May 13, 2016 | 35.18 | 35.24 | 34.78 | 34.87 | 13,448,106 | -0.37(-1.05%) |
May 12, 2016 | 35.03 | 35.29 | 34.98 | 35.24 | 13,607,071 | +0.28(+0.81%) |
May 11, 2016 | 35.16 | 35.28 | 34.95 | 34.96 | 11,486,923 | -0.22(-0.63%) |
May 10, 2016 | 34.94 | 35.25 | 34.93 | 35.18 | 11,616,764 | +0.39(+1.13%) |
May 09, 2016 | 34.85 | 34.99 | 34.73 | 34.79 | 10,547,220 | -0.06(-0.18%) |
May 06, 2016 | 34.65 | 34.92 | 34.54 | 34.85 | 11,137,014 | +0.20(+0.58%) |
May 05, 2016 | 34.55 | 34.98 | 34.50 | 34.65 | 11,445,294 | +0.06(+0.18%) |
May 04, 2016 | 34.39 | 34.69 | 34.22 | 34.59 | 12,159,787 | +0.11(+0.31%) |
May 03, 2016 | 34.50 | 34.65 | 34.33 | 34.48 | 13,551,047 | -0.11(-0.31%) |