Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.81 | 36.72 | 35.22 | 36.10 | 9,486,959 | +0.21(+0.58%) |
Jul 28, 2016 | 35.92 | 36.27 | 35.64 | 35.89 | 6,072,213 | -0.29(-0.81%) |
Jul 27, 2016 | 36.06 | 36.48 | 35.48 | 36.18 | 9,146,616 | +0.26(+0.73%) |
Jul 26, 2016 | 35.37 | 36.03 | 35.12 | 35.92 | 8,961,737 | +0.52(+1.48%) |
Jul 25, 2016 | 35.29 | 35.60 | 34.98 | 35.40 | 5,665,633 | -0.14(-0.38%) |
Jul 22, 2016 | 34.82 | 35.76 | 34.64 | 35.53 | 6,523,738 | +0.75(+2.16%) |
Jul 21, 2016 | 35.21 | 35.72 | 34.55 | 34.78 | 6,065,750 | -0.50(-1.40%) |
Jul 20, 2016 | 34.82 | 35.58 | 34.30 | 35.27 | 6,713,852 | +0.66(+1.89%) |
Jul 19, 2016 | 35.03 | 35.19 | 34.29 | 34.62 | 7,174,446 | -0.52(-1.48%) |
Jul 18, 2016 | 34.80 | 35.51 | 34.64 | 35.14 | 6,905,644 | +0.18(+0.53%) |
Jul 15, 2016 | 35.13 | 35.25 | 34.59 | 34.95 | 7,553,001 | +0.25(+0.73%) |
Jul 14, 2016 | 35.45 | 35.52 | 34.62 | 34.70 | 8,446,216 | +0.17(+0.49%) |
Jul 13, 2016 | 35.52 | 35.56 | 34.30 | 34.53 | 10,154,455 | -0.43(-1.22%) |
Jul 12, 2016 | 34.36 | 35.57 | 34.23 | 34.96 | 11,273,956 | +1.31(+3.88%) |
Jul 11, 2016 | 33.14 | 33.87 | 33.09 | 33.65 | 9,827,895 | +1.16(+3.56%) |
Jul 08, 2016 | 31.28 | 32.74 | 30.38 | 32.50 | 11,409,272 | +2.11(+6.95%) |
Jul 07, 2016 | 30.47 | 31.06 | 29.83 | 30.38 | 9,930,550 | +0.16(+0.53%) |
Jul 06, 2016 | 29.15 | 30.31 | 28.97 | 30.22 | 10,183,036 | +0.64(+2.17%) |
Jul 05, 2016 | 30.63 | 30.82 | 29.07 | 29.58 | 11,010,465 | -1.34(-4.35%) |
Jul 01, 2016 | 30.66 | 30.93 | 30.93 | 30.93 | 9,394,307 | +0.34(+1.10%) |
Jun 30, 2016 | 29.15 | 30.63 | 28.74 | 30.59 | 13,537,676 | +1.61(+5.56%) |
Jun 29, 2016 | 28.13 | 29.11 | 28.00 | 28.98 | 12,216,921 | +1.82(+6.68%) |
Jun 28, 2016 | 26.66 | 27.50 | 26.60 | 27.17 | 14,839,490 | +1.20(+4.64%) |
Jun 27, 2016 | 27.83 | 27.83 | 25.59 | 25.96 | 23,616,142 | -2.89(-10.03%) |
Jun 24, 2016 | 28.50 | 30.21 | 28.10 | 28.85 | 15,213,001 | -3.65(-11.23%) |
Jun 23, 2016 | 31.69 | 32.56 | 31.63 | 32.51 | 8,131,274 | +1.80(+5.85%) |
Jun 22, 2016 | 31.31 | 31.76 | 30.64 | 30.71 | 8,302,827 | -0.37(-1.20%) |
Jun 21, 2016 | 31.32 | 31.39 | 30.52 | 31.08 | 10,101,828 | -0.24(-0.78%) |
Jun 20, 2016 | 31.68 | 32.21 | 31.32 | 31.33 | 8,010,006 | +0.98(+3.22%) |
Jun 17, 2016 | 30.61 | 31.01 | 30.03 | 30.35 | 10,971,695 | -0.37(-1.20%) |
Jun 16, 2016 | 30.07 | 30.74 | 29.39 | 30.72 | 13,924,165 | +0.00(+0.00%) |
Jun 15, 2016 | 30.97 | 31.54 | 30.65 | 30.72 | 11,363,382 | +0.07(+0.22%) |
Jun 14, 2016 | 30.59 | 31.16 | 30.02 | 30.65 | 11,125,163 | -0.29(-0.94%) |
Jun 13, 2016 | 31.60 | 32.05 | 30.76 | 30.94 | 9,776,794 | -1.02(-3.19%) |
Jun 10, 2016 | 32.42 | 32.65 | 31.66 | 31.96 | 10,968,420 | -1.38(-4.14%) |
Jun 09, 2016 | 33.55 | 33.56 | 33.00 | 33.34 | 8,117,839 | -0.66(-1.93%) |
Jun 08, 2016 | 33.31 | 34.16 | 33.31 | 34.00 | 8,675,496 | +0.79(+2.37%) |
Jun 07, 2016 | 33.02 | 33.60 | 32.74 | 33.21 | 6,485,499 | +0.25(+0.75%) |
Jun 06, 2016 | 32.04 | 33.25 | 31.97 | 32.96 | 8,609,500 | +1.01(+3.18%) |
Jun 03, 2016 | 32.29 | 32.31 | 31.13 | 31.95 | 11,289,769 | -0.57(-1.75%) |
Jun 02, 2016 | 31.54 | 32.52 | 31.46 | 32.52 | 8,644,538 | +0.74(+2.32%) |
Jun 01, 2016 | 30.85 | 31.92 | 30.70 | 31.78 | 7,663,418 | +0.63(+2.01%) |
May 31, 2016 | 31.04 | 31.59 | 30.76 | 31.15 | 11,334,473 | +0.33(+1.09%) |
May 27, 2016 | 30.02 | 30.82 | 30.82 | 30.82 | 5,329,249 | +0.88(+2.94%) |
May 26, 2016 | 30.21 | 30.37 | 29.76 | 29.94 | 5,247,624 | -0.05(-0.18%) |
May 25, 2016 | 29.83 | 30.29 | 29.65 | 29.99 | 7,270,551 | +0.47(+1.60%) |
May 24, 2016 | 28.32 | 29.75 | 28.27 | 29.52 | 8,122,407 | +1.74(+6.26%) |
May 23, 2016 | 27.91 | 28.37 | 27.70 | 27.78 | 5,077,799 | -0.10(-0.37%) |
May 20, 2016 | 26.78 | 27.90 | 26.78 | 27.88 | 7,034,569 | +1.30(+4.89%) |
May 19, 2016 | 26.62 | 27.18 | 25.88 | 26.58 | 12,804,584 | -0.65(-2.37%) |
May 18, 2016 | 26.48 | 27.84 | 26.47 | 27.23 | 10,966,464 | +0.38(+1.43%) |
May 17, 2016 | 28.06 | 28.45 | 26.47 | 26.84 | 10,639,366 | -1.34(-4.74%) |
May 16, 2016 | 27.33 | 28.53 | 27.33 | 28.18 | 5,941,650 | +1.02(+3.77%) |
May 13, 2016 | 27.44 | 28.11 | 26.95 | 27.16 | 10,391,170 | -0.52(-1.89%) |
May 12, 2016 | 28.35 | 28.54 | 27.04 | 27.68 | 13,240,042 | -0.46(-1.64%) |
May 11, 2016 | 29.00 | 29.15 | 28.09 | 28.14 | 8,479,227 | -1.08(-3.70%) |
May 10, 2016 | 28.68 | 29.25 | 28.26 | 29.22 | 7,059,637 | +0.86(+3.03%) |
May 09, 2016 | 28.15 | 28.86 | 27.92 | 28.36 | 6,263,300 | +0.24(+0.85%) |
May 06, 2016 | 27.31 | 28.15 | 27.10 | 28.13 | 10,832,869 | +0.47(+1.69%) |
May 05, 2016 | 28.34 | 28.47 | 27.54 | 27.66 | 11,281,693 | -0.32(-1.15%) |
May 04, 2016 | 28.20 | 28.96 | 27.73 | 27.98 | 10,106,548 | -0.74(-2.57%) |
May 03, 2016 | 29.42 | 29.44 | 28.15 | 28.72 | 11,144,132 | -1.45(-4.80%) |