Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.69 | 35.41 | 34.51 | 35.27 | 3,521,278 | +0.30(+0.84%) |
Jul 28, 2016 | 33.57 | 35.22 | 33.44 | 34.98 | 6,231,930 | +1.27(+3.78%) |
Jul 27, 2016 | 34.38 | 34.50 | 32.52 | 33.70 | 12,746,966 | -0.73(-2.12%) |
Jul 26, 2016 | 36.24 | 36.24 | 31.72 | 34.44 | 24,467,472 | -3.20(-8.49%) |
Jul 25, 2016 | 37.63 | 37.69 | 37.21 | 37.63 | 4,127,136 | -0.06(-0.17%) |
Jul 22, 2016 | 36.82 | 37.78 | 36.71 | 37.70 | 3,494,534 | +1.20(+3.27%) |
Jul 21, 2016 | 36.08 | 36.83 | 35.99 | 36.50 | 2,733,288 | +0.27(+0.76%) |
Jul 20, 2016 | 35.99 | 36.41 | 35.99 | 36.23 | 1,775,170 | +0.33(+0.92%) |
Jul 19, 2016 | 35.95 | 36.05 | 35.34 | 35.90 | 2,386,446 | -0.16(-0.44%) |
Jul 18, 2016 | 35.81 | 36.14 | 35.72 | 36.05 | 1,661,334 | +0.39(+1.09%) |
Jul 15, 2016 | 36.16 | 36.16 | 35.59 | 35.66 | 2,161,186 | -0.36(-1.00%) |
Jul 14, 2016 | 36.37 | 36.43 | 35.72 | 36.02 | 2,380,354 | -0.12(-0.32%) |
Jul 13, 2016 | 36.25 | 36.49 | 35.85 | 36.14 | 2,525,580 | -0.08(-0.21%) |
Jul 12, 2016 | 35.89 | 36.28 | 35.89 | 36.22 | 2,944,180 | +0.42(+1.16%) |
Jul 11, 2016 | 35.49 | 36.00 | 35.30 | 35.80 | 3,213,260 | +0.33(+0.94%) |
Jul 08, 2016 | 34.65 | 35.50 | 34.58 | 35.47 | 2,359,936 | +0.97(+2.80%) |
Jul 07, 2016 | 34.72 | 35.01 | 34.34 | 34.50 | 2,640,202 | -0.22(-0.62%) |
Jul 06, 2016 | 34.69 | 35.09 | 34.40 | 34.72 | 3,693,190 | -0.13(-0.39%) |
Jul 05, 2016 | 35.51 | 35.53 | 34.60 | 34.85 | 2,651,926 | -0.80(-2.23%) |
Jul 01, 2016 | 35.50 | 35.65 | 35.65 | 35.65 | 3,217,000 | -0.04(-0.11%) |
Jun 30, 2016 | 35.30 | 35.77 | 35.05 | 35.69 | 2,831,774 | +0.36(+1.00%) |
Jun 29, 2016 | 34.65 | 35.40 | 34.44 | 35.33 | 3,990,748 | +1.42(+4.20%) |
Jun 28, 2016 | 34.23 | 34.37 | 33.49 | 33.91 | 4,915,390 | +0.04(+0.12%) |
Jun 27, 2016 | 34.21 | 34.32 | 33.18 | 33.87 | 6,825,920 | -0.74(-2.14%) |
Jun 24, 2016 | 33.59 | 35.06 | 33.50 | 34.60 | 5,959,152 | -0.32(-0.90%) |
Jun 23, 2016 | 34.84 | 35.00 | 34.30 | 34.92 | 2,698,940 | +0.33(+0.95%) |
Jun 22, 2016 | 34.50 | 34.98 | 34.33 | 34.59 | 3,867,444 | +0.04(+0.10%) |
Jun 21, 2016 | 34.62 | 34.62 | 34.16 | 34.55 | 4,047,348 | -0.05(-0.16%) |
Jun 20, 2016 | 34.13 | 35.00 | 34.13 | 34.61 | 5,419,960 | +1.10(+3.30%) |
Jun 17, 2016 | 33.50 | 33.52 | 33.15 | 33.51 | 4,656,844 | +0.04(+0.10%) |
Jun 16, 2016 | 33.20 | 33.73 | 32.99 | 33.47 | 3,977,432 | -0.04(-0.10%) |
Jun 15, 2016 | 33.57 | 33.96 | 33.40 | 33.51 | 2,925,342 | -0.01(-0.03%) |
Jun 14, 2016 | 33.49 | 33.78 | 33.16 | 33.52 | 3,455,140 | -0.13(-0.40%) |
Jun 13, 2016 | 33.69 | 34.26 | 33.63 | 33.65 | 4,744,314 | -0.31(-0.91%) |
Jun 10, 2016 | 33.81 | 34.19 | 33.58 | 33.96 | 4,517,770 | -0.22(-0.64%) |
Jun 09, 2016 | 34.00 | 34.22 | 33.61 | 34.18 | 3,188,514 | +0.07(+0.21%) |
Jun 08, 2016 | 33.31 | 34.13 | 33.23 | 34.11 | 3,165,748 | +0.80(+2.40%) |
Jun 07, 2016 | 33.16 | 33.43 | 33.07 | 33.31 | 2,623,390 | -0.02(-0.05%) |
Jun 06, 2016 | 32.51 | 33.34 | 32.36 | 33.33 | 2,819,774 | +0.79(+2.43%) |
Jun 03, 2016 | 32.38 | 32.61 | 32.14 | 32.53 | 3,220,086 | -0.05(-0.14%) |
Jun 02, 2016 | 31.57 | 32.58 | 31.45 | 32.58 | 3,368,664 | +0.95(+3.02%) |
Jun 01, 2016 | 31.18 | 31.67 | 30.88 | 31.62 | 3,867,502 | +0.45(+1.44%) |
May 31, 2016 | 30.93 | 31.43 | 30.87 | 31.18 | 3,652,492 | +0.28(+0.91%) |
May 27, 2016 | 30.50 | 30.89 | 30.89 | 30.89 | 2,740,800 | +0.39(+1.30%) |
May 26, 2016 | 30.68 | 30.85 | 30.15 | 30.50 | 3,446,264 | +0.41(+1.38%) |
May 25, 2016 | 29.62 | 30.29 | 29.62 | 30.09 | 3,627,130 | +0.71(+2.40%) |
May 24, 2016 | 28.79 | 29.45 | 28.75 | 29.38 | 3,396,234 | +0.67(+2.33%) |
May 23, 2016 | 28.65 | 28.93 | 28.45 | 28.71 | 2,735,506 | +0.09(+0.31%) |
May 20, 2016 | 28.43 | 28.70 | 28.34 | 28.62 | 2,219,330 | +0.30(+1.08%) |
May 19, 2016 | 28.31 | 28.80 | 28.08 | 28.32 | 3,314,470 | -0.19(-0.67%) |
May 18, 2016 | 28.19 | 28.79 | 28.01 | 28.50 | 3,854,238 | +0.29(+1.03%) |
May 17, 2016 | 28.50 | 28.82 | 28.07 | 28.21 | 3,303,532 | -0.36(-1.24%) |
May 16, 2016 | 28.32 | 28.80 | 28.12 | 28.57 | 4,673,716 | +0.25(+0.88%) |
May 13, 2016 | 28.14 | 28.62 | 27.92 | 28.32 | 3,351,362 | +0.11(+0.37%) |
May 12, 2016 | 28.75 | 28.87 | 27.80 | 28.21 | 5,138,422 | -0.46(-1.60%) |
May 11, 2016 | 29.68 | 29.70 | 28.64 | 28.68 | 3,870,674 | -0.90(-3.06%) |
May 10, 2016 | 30.45 | 30.49 | 29.31 | 29.58 | 5,088,004 | -0.75(-2.47%) |
May 09, 2016 | 29.95 | 30.52 | 29.89 | 30.33 | 5,882,240 | +0.45(+1.51%) |
May 06, 2016 | 30.29 | 30.34 | 29.48 | 29.88 | 2,592,104 | -0.46(-1.52%) |
May 05, 2016 | 30.55 | 30.67 | 30.07 | 30.34 | 2,405,378 | -0.23(-0.74%) |
May 04, 2016 | 31.11 | 31.15 | 30.47 | 30.57 | 3,664,758 | -0.75(-2.41%) |
May 03, 2016 | 31.23 | 31.73 | 31.21 | 31.32 | 4,127,248 | -0.11(-0.37%) |