Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.41 | 36.68 | 36.14 | 36.51 | 1,244,174 | +0.10(+0.27%) |
Jul 28, 2016 | 36.46 | 36.52 | 35.93 | 36.41 | 1,148,194 | -0.24(-0.65%) |
Jul 27, 2016 | 36.47 | 36.77 | 36.20 | 36.65 | 1,315,540 | +0.30(+0.83%) |
Jul 26, 2016 | 36.17 | 36.80 | 36.06 | 36.35 | 1,370,666 | -0.06(-0.16%) |
Jul 25, 2016 | 35.70 | 36.45 | 35.43 | 36.41 | 3,067,770 | +0.67(+1.87%) |
Jul 22, 2016 | 37.53 | 37.53 | 35.67 | 35.74 | 4,410,309 | -1.80(-4.79%) |
Jul 21, 2016 | 37.78 | 38.18 | 37.35 | 37.54 | 2,009,847 | -0.12(-0.32%) |
Jul 20, 2016 | 37.69 | 37.99 | 37.29 | 37.66 | 2,715,035 | +0.07(+0.19%) |
Jul 19, 2016 | 37.61 | 38.00 | 37.44 | 37.59 | 1,352,598 | -0.21(-0.56%) |
Jul 18, 2016 | 37.03 | 37.84 | 36.77 | 37.80 | 1,247,212 | +0.88(+2.38%) |
Jul 15, 2016 | 37.07 | 37.27 | 36.67 | 36.92 | 1,588,391 | +0.04(+0.11%) |
Jul 14, 2016 | 36.70 | 37.04 | 36.41 | 36.88 | 1,369,674 | +0.77(+2.13%) |
Jul 13, 2016 | 36.38 | 36.52 | 35.59 | 36.11 | 1,166,096 | -0.17(-0.47%) |
Jul 12, 2016 | 35.75 | 36.39 | 35.58 | 36.28 | 2,126,955 | +1.27(+3.63%) |
Jul 11, 2016 | 34.99 | 35.45 | 34.82 | 35.01 | 1,914,884 | +0.51(+1.48%) |
Jul 08, 2016 | 33.61 | 34.64 | 33.03 | 34.50 | 1,952,302 | +1.47(+4.45%) |
Jul 07, 2016 | 32.98 | 33.55 | 32.67 | 33.03 | 1,854,977 | +0.29(+0.89%) |
Jul 06, 2016 | 32.20 | 32.91 | 31.66 | 32.74 | 1,902,452 | +0.22(+0.68%) |
Jul 05, 2016 | 33.40 | 33.42 | 32.15 | 32.52 | 1,971,278 | -1.35(-3.99%) |
Jul 01, 2016 | 33.51 | 33.87 | 33.87 | 33.87 | 3,027,800 | +0.28(+0.83%) |
Jun 30, 2016 | 33.30 | 33.80 | 32.65 | 33.59 | 4,105,964 | +0.37(+1.11%) |
Jun 29, 2016 | 32.75 | 33.41 | 32.50 | 33.22 | 1,829,863 | +1.08(+3.36%) |
Jun 28, 2016 | 32.24 | 33.43 | 31.81 | 32.14 | 3,129,867 | +0.59(+1.87%) |
Jun 27, 2016 | 34.10 | 34.11 | 31.45 | 31.55 | 5,453,979 | -3.01(-8.71%) |
Jun 24, 2016 | 36.56 | 36.56 | 34.41 | 34.56 | 4,503,247 | -3.78(-9.86%) |
Jun 23, 2016 | 38.60 | 39.00 | 38.26 | 38.34 | 2,302,316 | +0.24(+0.63%) |
Jun 22, 2016 | 38.34 | 38.99 | 38.03 | 38.10 | 2,260,514 | -0.24(-0.63%) |
Jun 21, 2016 | 38.22 | 38.54 | 37.68 | 38.34 | 1,222,904 | +0.26(+0.68%) |
Jun 20, 2016 | 37.74 | 38.40 | 37.66 | 38.08 | 2,232,478 | +1.10(+2.97%) |
Jun 17, 2016 | 36.93 | 37.46 | 36.73 | 36.98 | 1,167,846 | +0.12(+0.33%) |
Jun 16, 2016 | 36.50 | 36.96 | 36.16 | 36.86 | 1,562,718 | +0.00(+0.00%) |
Jun 15, 2016 | 36.97 | 37.76 | 36.77 | 36.86 | 1,320,274 | +0.04(+0.11%) |
Jun 14, 2016 | 36.61 | 37.08 | 36.20 | 36.82 | 2,302,268 | +0.04(+0.11%) |
Jun 13, 2016 | 37.11 | 37.30 | 36.69 | 36.78 | 2,441,027 | -0.66(-1.76%) |
Jun 10, 2016 | 38.55 | 38.66 | 37.25 | 37.44 | 2,491,576 | -1.70(-4.34%) |
Jun 09, 2016 | 39.66 | 39.72 | 38.91 | 39.14 | 2,107,561 | -0.71(-1.78%) |
Jun 08, 2016 | 40.06 | 40.81 | 39.35 | 39.85 | 1,865,729 | -0.15(-0.37%) |
Jun 07, 2016 | 39.83 | 40.17 | 39.67 | 40.00 | 2,153,654 | +0.40(+1.01%) |
Jun 06, 2016 | 38.37 | 39.60 | 38.25 | 39.60 | 1,484,637 | +1.31(+3.42%) |
Jun 03, 2016 | 38.73 | 38.77 | 37.45 | 38.29 | 1,739,083 | -0.62(-1.59%) |
Jun 02, 2016 | 38.58 | 38.91 | 38.34 | 38.91 | 1,836,752 | +0.09(+0.23%) |
Jun 01, 2016 | 38.90 | 38.90 | 37.71 | 38.82 | 2,309,655 | -0.27(-0.69%) |
May 31, 2016 | 39.14 | 39.79 | 38.35 | 39.09 | 15,686,030 | +0.25(+0.64%) |
May 27, 2016 | 38.66 | 38.84 | 38.84 | 38.84 | 1,766,100 | +0.20(+0.52%) |
May 26, 2016 | 39.11 | 39.40 | 38.45 | 38.64 | 1,400,059 | -0.36(-0.92%) |
May 25, 2016 | 38.49 | 39.16 | 38.38 | 39.00 | 2,322,518 | +0.65(+1.69%) |
May 24, 2016 | 37.30 | 38.45 | 37.24 | 38.35 | 2,394,197 | +1.37(+3.70%) |
May 23, 2016 | 37.25 | 37.48 | 36.75 | 36.98 | 1,224,937 | -0.31(-0.83%) |
May 20, 2016 | 36.83 | 37.91 | 36.83 | 37.29 | 1,840,084 | +0.68(+1.86%) |
May 19, 2016 | 37.46 | 38.16 | 36.48 | 36.61 | 2,317,479 | -1.19(-3.15%) |
May 18, 2016 | 37.89 | 38.83 | 37.43 | 37.80 | 2,603,298 | -0.21(-0.55%) |
May 17, 2016 | 37.34 | 38.92 | 36.31 | 38.01 | 3,628,715 | +0.70(+1.88%) |
May 16, 2016 | 36.77 | 37.71 | 36.70 | 37.31 | 3,699,878 | +0.70(+1.91%) |
May 13, 2016 | 36.17 | 37.61 | 36.10 | 36.61 | 4,427,968 | -0.23(-0.62%) |
May 12, 2016 | 41.20 | 41.41 | 35.52 | 36.84 | 8,348,685 | -3.41(-8.47%) |
May 11, 2016 | 40.38 | 41.17 | 39.93 | 40.25 | 2,215,270 | -0.17(-0.42%) |
May 10, 2016 | 40.00 | 40.63 | 39.83 | 40.42 | 3,131,650 | +0.41(+1.02%) |
May 09, 2016 | 40.66 | 41.05 | 39.83 | 40.01 | 2,759,691 | -0.74(-1.82%) |
May 06, 2016 | 39.83 | 40.88 | 39.72 | 40.75 | 2,333,083 | +0.80(+2.00%) |
May 05, 2016 | 39.74 | 40.15 | 39.43 | 39.95 | 2,080,136 | +0.36(+0.91%) |
May 04, 2016 | 39.27 | 40.29 | 38.83 | 39.59 | 3,410,033 | +0.09(+0.23%) |
May 03, 2016 | 39.68 | 39.95 | 39.01 | 39.50 | 2,789,904 | -0.88(-2.18%) |