Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.25 | 34.25 | 32.66 | 33.44 | 20,165,186 | -3.42(-9.29%) |
Jul 28, 2016 | 36.64 | 37.07 | 36.64 | 36.86 | 2,709,752 | +0.10(+0.27%) |
Jul 27, 2016 | 37.00 | 37.16 | 36.76 | 36.76 | 2,159,559 | -0.33(-0.88%) |
Jul 26, 2016 | 37.20 | 37.48 | 37.02 | 37.09 | 1,987,996 | -0.15(-0.41%) |
Jul 25, 2016 | 37.52 | 37.60 | 37.11 | 37.24 | 1,783,067 | -0.33(-0.87%) |
Jul 22, 2016 | 36.55 | 37.58 | 36.55 | 37.57 | 3,929,899 | +1.09(+2.99%) |
Jul 21, 2016 | 36.72 | 36.74 | 36.34 | 36.48 | 2,191,570 | -0.22(-0.59%) |
Jul 20, 2016 | 36.80 | 36.85 | 36.57 | 36.70 | 2,746,003 | -0.03(-0.07%) |
Jul 19, 2016 | 36.46 | 36.85 | 36.46 | 36.72 | 2,159,508 | +0.02(+0.05%) |
Jul 18, 2016 | 36.78 | 37.25 | 36.63 | 36.70 | 4,104,941 | -0.01(-0.02%) |
Jul 15, 2016 | 36.89 | 36.91 | 36.59 | 36.71 | 2,334,514 | -0.04(-0.11%) |
Jul 14, 2016 | 37.06 | 37.20 | 36.68 | 36.76 | 3,030,364 | +0.31(+0.85%) |
Jul 13, 2016 | 36.76 | 36.86 | 36.31 | 36.44 | 2,251,603 | -0.34(-0.94%) |
Jul 12, 2016 | 37.10 | 37.24 | 36.76 | 36.79 | 2,889,680 | +0.05(+0.14%) |
Jul 11, 2016 | 36.69 | 36.91 | 36.61 | 36.74 | 2,444,075 | +0.17(+0.46%) |
Jul 08, 2016 | 36.20 | 36.67 | 35.85 | 36.57 | 4,153,211 | +0.72(+2.01%) |
Jul 07, 2016 | 35.83 | 36.29 | 35.64 | 35.85 | 2,632,653 | -0.01(-0.02%) |
Jul 06, 2016 | 35.91 | 36.06 | 35.51 | 35.86 | 4,548,691 | -0.29(-0.79%) |
Jul 05, 2016 | 36.76 | 36.79 | 35.98 | 36.14 | 2,722,942 | -1.00(-2.69%) |
Jul 01, 2016 | 37.06 | 37.14 | 37.14 | 37.14 | 2,926,636 | -0.10(-0.27%) |
Jun 30, 2016 | 36.34 | 37.26 | 36.08 | 37.24 | 4,659,415 | +1.02(+2.83%) |
Jun 29, 2016 | 35.73 | 36.23 | 35.45 | 36.22 | 2,880,094 | +0.88(+2.49%) |
Jun 28, 2016 | 34.99 | 35.38 | 34.99 | 35.34 | 2,857,316 | +0.95(+2.76%) |
Jun 27, 2016 | 35.02 | 35.03 | 34.27 | 34.39 | 3,569,950 | -1.19(-3.35%) |
Jun 24, 2016 | 35.78 | 36.80 | 35.55 | 35.58 | 5,493,930 | -2.15(-5.69%) |
Jun 23, 2016 | 37.59 | 37.75 | 37.47 | 37.73 | 1,886,446 | +0.76(+2.04%) |
Jun 22, 2016 | 37.19 | 37.44 | 36.94 | 36.97 | 2,039,301 | -0.13(-0.36%) |
Jun 21, 2016 | 37.21 | 37.34 | 36.94 | 37.11 | 1,691,948 | +0.10(+0.27%) |
Jun 20, 2016 | 37.44 | 37.56 | 36.97 | 37.01 | 2,217,927 | +0.08(+0.23%) |
Jun 17, 2016 | 36.94 | 37.01 | 36.62 | 36.92 | 4,700,769 | +0.15(+0.41%) |
Jun 16, 2016 | 36.11 | 36.86 | 36.00 | 36.77 | 2,936,097 | +0.41(+1.13%) |
Jun 15, 2016 | 36.91 | 37.03 | 36.34 | 36.36 | 2,881,156 | -0.49(-1.32%) |
Jun 14, 2016 | 36.84 | 37.18 | 36.72 | 36.85 | 3,671,200 | -0.13(-0.36%) |
Jun 13, 2016 | 36.66 | 37.27 | 36.62 | 36.98 | 2,981,560 | +0.25(+0.69%) |
Jun 10, 2016 | 36.90 | 37.05 | 36.59 | 36.73 | 2,303,166 | -0.60(-1.60%) |
Jun 09, 2016 | 37.28 | 37.40 | 37.12 | 37.33 | 2,225,228 | -0.03(-0.09%) |
Jun 08, 2016 | 37.38 | 37.61 | 37.28 | 37.36 | 1,583,093 | -0.03(-0.07%) |
Jun 07, 2016 | 37.40 | 37.69 | 37.30 | 37.38 | 2,129,585 | +0.09(+0.25%) |
Jun 06, 2016 | 37.22 | 37.55 | 37.21 | 37.29 | 1,911,127 | +0.10(+0.27%) |
Jun 03, 2016 | 37.26 | 37.41 | 36.93 | 37.19 | 2,007,253 | -0.55(-1.45%) |
Jun 02, 2016 | 37.77 | 37.87 | 37.60 | 37.74 | 2,318,854 | -0.13(-0.35%) |
Jun 01, 2016 | 37.64 | 37.95 | 37.40 | 37.87 | 1,879,888 | -0.03(-0.09%) |
May 31, 2016 | 38.11 | 38.24 | 37.65 | 37.90 | 4,185,865 | -0.03(-0.07%) |
May 27, 2016 | 37.69 | 37.93 | 37.93 | 37.93 | 1,848,527 | +0.32(+0.85%) |
May 26, 2016 | 37.95 | 37.95 | 37.49 | 37.61 | 1,775,902 | -0.35(-0.92%) |
May 25, 2016 | 38.10 | 38.33 | 37.74 | 37.96 | 2,460,666 | -0.02(-0.04%) |
May 24, 2016 | 37.56 | 38.14 | 37.46 | 37.98 | 2,261,913 | +0.66(+1.77%) |
May 23, 2016 | 37.58 | 37.63 | 37.29 | 37.32 | 2,093,685 | -0.27(-0.71%) |
May 20, 2016 | 37.10 | 37.74 | 37.03 | 37.59 | 3,274,428 | +0.79(+2.16%) |
May 19, 2016 | 36.86 | 36.93 | 36.52 | 36.79 | 2,635,633 | -0.29(-0.79%) |
May 18, 2016 | 36.47 | 37.21 | 36.47 | 37.08 | 3,727,312 | +0.55(+1.51%) |
May 17, 2016 | 36.69 | 37.06 | 36.38 | 36.53 | 3,482,962 | -0.47(-1.26%) |
May 16, 2016 | 37.07 | 37.29 | 36.95 | 37.00 | 2,359,673 | -0.12(-0.31%) |
May 13, 2016 | 37.23 | 37.41 | 36.97 | 37.12 | 3,491,878 | -0.05(-0.13%) |
May 12, 2016 | 37.20 | 37.34 | 36.97 | 37.17 | 2,979,468 | +0.20(+0.54%) |
May 11, 2016 | 37.31 | 37.47 | 36.97 | 36.97 | 2,249,253 | -0.40(-1.07%) |
May 10, 2016 | 37.12 | 37.49 | 37.02 | 37.37 | 2,200,553 | +0.48(+1.29%) |
May 09, 2016 | 36.66 | 36.99 | 36.44 | 36.89 | 2,351,695 | +0.25(+0.68%) |
May 06, 2016 | 36.64 | 36.81 | 36.30 | 36.64 | 2,688,903 | -0.26(-0.70%) |
May 05, 2016 | 36.73 | 37.21 | 36.72 | 36.90 | 2,229,168 | +0.08(+0.20%) |
May 04, 2016 | 36.93 | 37.23 | 36.68 | 36.83 | 1,982,828 | -0.40(-1.08%) |
May 03, 2016 | 37.13 | 37.44 | 36.93 | 37.23 | 2,635,350 | -0.33(-0.87%) |