Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.67 | 38.26 | 37.57 | 38.17 | 4,155,867 | +0.51(+1.35%) |
Jul 28, 2016 | 38.23 | 38.46 | 37.55 | 37.66 | 5,121,789 | -0.48(-1.27%) |
Jul 27, 2016 | 38.72 | 39.15 | 38.00 | 38.15 | 15,314,700 | +2.03(+5.62%) |
Jul 26, 2016 | 35.50 | 36.13 | 35.35 | 36.12 | 6,793,413 | +0.61(+1.72%) |
Jul 25, 2016 | 35.45 | 35.55 | 35.19 | 35.51 | 3,780,900 | +0.09(+0.25%) |
Jul 22, 2016 | 35.40 | 35.50 | 35.09 | 35.42 | 2,569,050 | -0.00(-0.01%) |
Jul 21, 2016 | 35.59 | 35.71 | 35.23 | 35.42 | 2,551,260 | -0.15(-0.42%) |
Jul 20, 2016 | 35.48 | 35.71 | 35.33 | 35.57 | 3,185,046 | +0.27(+0.76%) |
Jul 19, 2016 | 35.13 | 35.48 | 35.07 | 35.30 | 3,044,319 | +0.05(+0.15%) |
Jul 18, 2016 | 35.13 | 35.41 | 35.04 | 35.25 | 2,864,988 | +0.16(+0.46%) |
Jul 15, 2016 | 35.79 | 35.87 | 34.97 | 35.09 | 4,920,957 | -0.59(-1.64%) |
Jul 14, 2016 | 35.69 | 35.85 | 35.54 | 35.68 | 3,842,868 | +0.18(+0.51%) |
Jul 13, 2016 | 35.61 | 35.79 | 35.37 | 35.50 | 5,368,239 | +0.07(+0.21%) |
Jul 12, 2016 | 34.98 | 35.52 | 34.87 | 35.42 | 5,737,494 | +0.60(+1.71%) |
Jul 11, 2016 | 34.94 | 35.27 | 34.82 | 34.83 | 3,134,631 | -0.08(-0.23%) |
Jul 08, 2016 | 34.81 | 35.14 | 34.50 | 34.91 | 3,992,598 | +0.32(+0.94%) |
Jul 07, 2016 | 34.50 | 35.09 | 34.37 | 34.58 | 6,499,236 | +0.08(+0.24%) |
Jul 06, 2016 | 33.12 | 34.54 | 33.12 | 34.50 | 6,481,788 | +1.29(+3.88%) |
Jul 05, 2016 | 32.78 | 33.40 | 32.67 | 33.21 | 4,011,027 | +0.35(+1.07%) |
Jul 01, 2016 | 33.28 | 32.86 | 32.86 | 32.86 | 3,814,500 | -0.38(-1.15%) |
Jun 30, 2016 | 32.35 | 33.25 | 32.31 | 33.24 | 6,435,450 | +0.94(+2.91%) |
Jun 29, 2016 | 32.06 | 32.39 | 31.83 | 32.30 | 7,172,481 | +0.65(+2.04%) |
Jun 28, 2016 | 31.71 | 31.79 | 31.38 | 31.66 | 6,261,978 | +0.15(+0.47%) |
Jun 27, 2016 | 31.83 | 31.98 | 31.28 | 31.51 | 4,203,240 | -0.50(-1.57%) |
Jun 24, 2016 | 32.02 | 32.51 | 31.93 | 32.01 | 7,038,222 | -1.01(-3.07%) |
Jun 23, 2016 | 32.96 | 33.10 | 32.85 | 33.03 | 4,176,180 | +0.35(+1.06%) |
Jun 22, 2016 | 32.84 | 33.00 | 32.63 | 32.68 | 3,728,769 | -0.18(-0.54%) |
Jun 21, 2016 | 33.15 | 33.30 | 32.78 | 32.86 | 3,740,976 | -0.20(-0.59%) |
Jun 20, 2016 | 33.18 | 33.57 | 33.04 | 33.05 | 5,155,365 | +0.21(+0.63%) |
Jun 17, 2016 | 33.12 | 33.22 | 32.59 | 32.85 | 6,457,581 | -0.26(-0.78%) |
Jun 16, 2016 | 32.42 | 33.21 | 32.28 | 33.10 | 4,887,687 | +0.49(+1.49%) |
Jun 15, 2016 | 33.71 | 33.93 | 32.26 | 32.62 | 9,300,525 | -1.03(-3.07%) |
Jun 14, 2016 | 33.55 | 33.71 | 33.33 | 33.65 | 2,817,132 | -0.06(-0.18%) |
Jun 13, 2016 | 33.74 | 34.18 | 33.64 | 33.71 | 2,595,888 | -0.13(-0.38%) |
Jun 10, 2016 | 33.81 | 34.00 | 33.69 | 33.84 | 2,558,655 | -0.32(-0.94%) |
Jun 09, 2016 | 34.13 | 34.62 | 34.07 | 34.16 | 2,889,492 | -0.06(-0.18%) |
Jun 08, 2016 | 33.67 | 34.43 | 33.62 | 34.22 | 3,584,223 | +0.39(+1.15%) |
Jun 07, 2016 | 33.82 | 33.97 | 33.55 | 33.83 | 2,943,270 | +0.02(+0.05%) |
Jun 06, 2016 | 33.77 | 33.95 | 33.53 | 33.82 | 3,158,439 | -0.03(-0.08%) |
Jun 03, 2016 | 34.03 | 34.06 | 33.46 | 33.84 | 3,808,158 | -0.19(-0.56%) |
Jun 02, 2016 | 33.33 | 34.09 | 33.28 | 34.03 | 6,738,651 | +0.75(+2.26%) |
Jun 01, 2016 | 32.83 | 33.33 | 32.80 | 33.28 | 4,320,690 | +0.45(+1.36%) |
May 31, 2016 | 33.44 | 33.55 | 32.83 | 32.83 | 9,008,025 | -0.51(-1.54%) |
May 27, 2016 | 33.31 | 33.35 | 33.35 | 33.35 | 5,025,300 | +0.20(+0.61%) |
May 26, 2016 | 33.33 | 33.47 | 33.09 | 33.14 | 5,956,221 | -0.16(-0.48%) |
May 25, 2016 | 33.93 | 33.99 | 33.23 | 33.30 | 4,577,337 | -0.53(-1.56%) |
May 24, 2016 | 33.48 | 33.95 | 33.42 | 33.83 | 4,255,323 | +0.49(+1.47%) |
May 23, 2016 | 33.21 | 33.66 | 33.20 | 33.34 | 5,969,889 | +0.30(+0.92%) |
May 20, 2016 | 33.04 | 33.50 | 32.90 | 33.04 | 7,879,227 | +0.43(+1.32%) |
May 19, 2016 | 33.27 | 33.27 | 32.40 | 32.61 | 14,659,542 | -0.66(-1.97%) |
May 18, 2016 | 33.59 | 33.80 | 32.94 | 33.26 | 9,182,706 | -0.35(-1.04%) |
May 17, 2016 | 34.56 | 35.07 | 33.35 | 33.61 | 10,286,295 | -1.05(-3.04%) |
May 16, 2016 | 34.45 | 34.97 | 34.38 | 34.67 | 7,936,983 | +0.34(+0.98%) |
May 13, 2016 | 35.17 | 35.33 | 34.31 | 34.33 | 5,218,191 | -0.87(-2.46%) |
May 12, 2016 | 35.03 | 35.27 | 34.50 | 35.20 | 3,519,438 | +0.17(+0.49%) |
May 11, 2016 | 35.52 | 35.76 | 35.01 | 35.03 | 2,570,904 | -0.50(-1.42%) |
May 10, 2016 | 35.57 | 35.74 | 35.22 | 35.53 | 2,450,784 | +0.07(+0.20%) |
May 09, 2016 | 35.25 | 35.66 | 35.15 | 35.46 | 2,693,154 | +0.21(+0.61%) |
May 06, 2016 | 34.71 | 35.38 | 34.65 | 35.25 | 4,129,398 | +0.46(+1.31%) |
May 05, 2016 | 34.38 | 34.89 | 34.31 | 34.79 | 5,446,161 | +0.19(+0.55%) |
May 04, 2016 | 35.03 | 35.21 | 34.52 | 34.60 | 4,089,075 | -0.54(-1.55%) |
May 03, 2016 | 35.36 | 35.78 | 34.81 | 35.14 | 3,778,761 | -0.48(-1.34%) |