Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.72 | 36.24 | 35.72 | 35.99 | 6,054,332 | +0.11(+0.31%) |
Jul 28, 2016 | 35.15 | 35.93 | 34.97 | 35.88 | 5,363,523 | +0.83(+2.37%) |
Jul 27, 2016 | 35.03 | 35.27 | 34.78 | 35.05 | 2,984,593 | +0.02(+0.07%) |
Jul 26, 2016 | 34.84 | 35.23 | 34.84 | 35.03 | 2,678,985 | +0.22(+0.62%) |
Jul 25, 2016 | 34.82 | 34.96 | 34.73 | 34.81 | 2,149,632 | -0.10(-0.27%) |
Jul 22, 2016 | 34.65 | 34.97 | 34.54 | 34.91 | 2,379,570 | +0.26(+0.76%) |
Jul 21, 2016 | 34.61 | 35.02 | 34.49 | 34.65 | 2,963,806 | +0.00(+0.00%) |
Jul 20, 2016 | 34.60 | 34.78 | 34.33 | 34.65 | 3,388,206 | -0.07(-0.21%) |
Jul 19, 2016 | 35.13 | 35.20 | 34.60 | 34.72 | 3,446,498 | -0.61(-1.74%) |
Jul 18, 2016 | 35.13 | 35.38 | 35.07 | 35.33 | 2,989,742 | +0.24(+0.68%) |
Jul 15, 2016 | 34.77 | 35.13 | 34.65 | 35.09 | 3,630,393 | +0.38(+1.08%) |
Jul 14, 2016 | 34.61 | 34.81 | 34.45 | 34.72 | 3,557,087 | +0.30(+0.88%) |
Jul 13, 2016 | 34.53 | 34.66 | 34.21 | 34.41 | 3,378,533 | -0.15(-0.44%) |
Jul 12, 2016 | 34.52 | 34.79 | 34.14 | 34.57 | 3,381,364 | +0.10(+0.30%) |
Jul 11, 2016 | 34.77 | 34.92 | 34.45 | 34.46 | 2,953,957 | -0.26(-0.74%) |
Jul 08, 2016 | 33.94 | 34.74 | 33.63 | 34.72 | 4,193,375 | +1.09(+3.23%) |
Jul 07, 2016 | 33.73 | 34.21 | 33.46 | 33.63 | 3,256,804 | +0.00(+0.00%) |
Jul 06, 2016 | 33.27 | 33.72 | 32.90 | 33.63 | 6,844,044 | +0.14(+0.41%) |
Jul 05, 2016 | 33.80 | 33.84 | 33.19 | 33.50 | 6,066,744 | -0.53(-1.55%) |
Jul 01, 2016 | 34.33 | 34.02 | 34.02 | 34.02 | 3,754,846 | -0.22(-0.65%) |
Jun 30, 2016 | 33.30 | 34.25 | 33.25 | 34.25 | 5,183,923 | +1.05(+3.15%) |
Jun 29, 2016 | 32.75 | 33.32 | 32.74 | 33.20 | 4,910,938 | +0.81(+2.51%) |
Jun 28, 2016 | 31.73 | 32.39 | 31.62 | 32.39 | 5,311,869 | +1.13(+3.63%) |
Jun 27, 2016 | 32.01 | 32.09 | 31.15 | 31.25 | 6,342,178 | -1.09(-3.36%) |
Jun 24, 2016 | 32.90 | 33.25 | 32.26 | 32.34 | 6,870,657 | -1.76(-5.17%) |
Jun 23, 2016 | 33.88 | 34.14 | 33.88 | 34.10 | 2,449,276 | +0.57(+1.69%) |
Jun 22, 2016 | 33.56 | 33.81 | 33.50 | 33.54 | 3,625,112 | +0.05(+0.14%) |
Jun 21, 2016 | 34.01 | 34.05 | 33.38 | 33.49 | 5,098,833 | -0.41(-1.20%) |
Jun 20, 2016 | 34.20 | 34.30 | 33.89 | 33.89 | 3,755,399 | +0.11(+0.33%) |
Jun 17, 2016 | 33.43 | 34.10 | 33.43 | 33.78 | 5,054,233 | +0.21(+0.62%) |
Jun 16, 2016 | 33.44 | 33.64 | 33.18 | 33.58 | 3,278,989 | -0.08(-0.24%) |
Jun 15, 2016 | 33.40 | 33.95 | 33.36 | 33.66 | 3,958,138 | +0.30(+0.89%) |
Jun 14, 2016 | 33.30 | 33.66 | 33.02 | 33.36 | 3,391,968 | -0.03(-0.10%) |
Jun 13, 2016 | 34.12 | 34.30 | 33.36 | 33.39 | 5,540,302 | -0.97(-2.81%) |
Jun 10, 2016 | 34.69 | 34.78 | 34.13 | 34.36 | 4,167,309 | -0.64(-1.83%) |
Jun 09, 2016 | 34.84 | 35.09 | 34.51 | 35.00 | 4,886,784 | +0.01(+0.02%) |
Jun 08, 2016 | 35.02 | 35.21 | 34.83 | 34.99 | 4,001,087 | +0.13(+0.37%) |
Jun 07, 2016 | 34.96 | 35.04 | 34.73 | 34.86 | 3,142,011 | -0.01(-0.02%) |
Jun 06, 2016 | 35.00 | 35.24 | 34.79 | 34.87 | 3,750,981 | +0.06(+0.16%) |
Jun 03, 2016 | 34.68 | 35.03 | 34.63 | 34.81 | 5,658,944 | +0.10(+0.30%) |
Jun 02, 2016 | 34.15 | 34.92 | 34.02 | 34.71 | 5,962,583 | +0.51(+1.49%) |
Jun 01, 2016 | 34.15 | 34.29 | 33.84 | 34.20 | 8,098,875 | +0.05(+0.14%) |
May 31, 2016 | 34.60 | 34.77 | 34.07 | 34.15 | 5,877,150 | -0.37(-1.06%) |
May 27, 2016 | 34.57 | 34.52 | 34.52 | 34.52 | 4,015,848 | +0.13(+0.37%) |
May 26, 2016 | 34.31 | 34.77 | 34.06 | 34.39 | 4,455,017 | +0.47(+1.39%) |
May 25, 2016 | 33.77 | 34.12 | 33.64 | 33.92 | 5,023,003 | +0.34(+1.02%) |
May 24, 2016 | 32.92 | 33.65 | 32.74 | 33.58 | 8,488,338 | +1.29(+3.98%) |
May 23, 2016 | 31.72 | 32.54 | 31.64 | 32.29 | 6,218,063 | +0.49(+1.53%) |
May 20, 2016 | 30.81 | 32.04 | 30.77 | 31.80 | 7,958,486 | +1.17(+3.80%) |
May 19, 2016 | 29.78 | 30.64 | 29.54 | 30.64 | 5,289,289 | +0.69(+2.29%) |
May 18, 2016 | 29.70 | 30.20 | 29.61 | 29.95 | 3,781,642 | +0.02(+0.05%) |
May 17, 2016 | 29.89 | 30.25 | 29.83 | 29.93 | 3,392,078 | -0.13(-0.43%) |
May 16, 2016 | 29.77 | 30.26 | 29.69 | 30.06 | 2,687,345 | +0.26(+0.86%) |
May 13, 2016 | 30.42 | 30.44 | 29.66 | 29.81 | 4,064,691 | -0.72(-2.36%) |
May 12, 2016 | 30.30 | 30.73 | 30.13 | 30.53 | 4,151,598 | +0.46(+1.53%) |
May 11, 2016 | 30.31 | 30.48 | 30.02 | 30.07 | 3,687,732 | -0.35(-1.15%) |
May 10, 2016 | 30.06 | 30.44 | 30.06 | 30.42 | 3,616,966 | +0.53(+1.78%) |
May 09, 2016 | 30.28 | 30.41 | 29.59 | 29.89 | 5,260,208 | -0.37(-1.23%) |
May 06, 2016 | 30.14 | 30.38 | 30.00 | 30.26 | 3,192,348 | +0.10(+0.32%) |
May 05, 2016 | 30.79 | 31.07 | 30.06 | 30.16 | 4,967,054 | -0.51(-1.65%) |
May 04, 2016 | 30.90 | 31.18 | 30.54 | 30.67 | 5,451,778 | -0.30(-0.97%) |
May 03, 2016 | 31.64 | 32.20 | 30.92 | 30.97 | 6,527,938 | -0.92(-2.88%) |