Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.36 | 33.43 | 33.04 | 33.08 | 13,811,654 | -0.46(-1.38%) |
Jul 28, 2016 | 33.30 | 33.69 | 33.08 | 33.55 | 11,886,807 | +0.13(+0.39%) |
Jul 27, 2016 | 33.72 | 33.74 | 33.41 | 33.42 | 11,550,301 | +0.42(+1.28%) |
Jul 26, 2016 | 33.02 | 33.20 | 32.97 | 32.99 | 14,024,456 | -0.53(-1.58%) |
Jul 25, 2016 | 33.70 | 33.72 | 33.44 | 33.52 | 5,588,341 | -0.12(-0.36%) |
Jul 22, 2016 | 33.61 | 33.76 | 33.56 | 33.64 | 5,764,338 | +0.16(+0.49%) |
Jul 21, 2016 | 33.72 | 33.74 | 33.32 | 33.48 | 16,899,300 | -0.53(-1.55%) |
Jul 20, 2016 | 33.85 | 34.04 | 33.75 | 34.01 | 12,646,651 | +0.44(+1.31%) |
Jul 19, 2016 | 33.73 | 33.75 | 33.48 | 33.57 | 9,376,527 | -0.28(-0.82%) |
Jul 18, 2016 | 33.69 | 33.89 | 33.55 | 33.85 | 6,470,203 | +0.24(+0.73%) |
Jul 15, 2016 | 33.69 | 33.82 | 33.52 | 33.60 | 17,073,852 | +0.13(+0.39%) |
Jul 14, 2016 | 33.65 | 33.69 | 33.43 | 33.47 | 10,373,673 | +0.25(+0.76%) |
Jul 13, 2016 | 33.28 | 33.30 | 32.99 | 33.22 | 12,150,160 | -0.08(-0.24%) |
Jul 12, 2016 | 33.13 | 33.38 | 33.05 | 33.30 | 21,925,184 | +1.09(+3.38%) |
Jul 11, 2016 | 32.01 | 32.38 | 31.93 | 32.21 | 13,051,342 | +1.52(+4.95%) |
Jul 08, 2016 | 30.47 | 30.79 | 30.50 | 30.69 | 6,270,156 | +0.20(+0.64%) |
Jul 07, 2016 | 30.59 | 30.67 | 30.36 | 30.50 | 4,586,847 | -0.06(-0.21%) |
Jul 06, 2016 | 30.25 | 30.59 | 30.15 | 30.56 | 10,412,325 | -0.24(-0.79%) |
Jul 05, 2016 | 30.93 | 31.00 | 30.74 | 30.81 | 5,699,799 | -0.36(-1.15%) |
Jul 01, 2016 | 31.13 | 31.17 | 31.17 | 31.17 | 5,448,244 | -0.33(-1.06%) |
Jun 30, 2016 | 31.21 | 31.56 | 31.09 | 31.50 | 7,236,747 | -0.11(-0.33%) |
Jun 29, 2016 | 31.46 | 31.69 | 31.44 | 31.60 | 8,186,947 | +0.42(+1.35%) |
Jun 28, 2016 | 30.99 | 31.22 | 30.85 | 31.18 | 14,942,564 | +0.53(+1.72%) |
Jun 27, 2016 | 30.69 | 30.69 | 30.10 | 30.65 | 12,278,001 | -0.71(-2.28%) |
Jun 24, 2016 | 31.07 | 31.67 | 31.02 | 31.37 | 28,416,052 | -2.62(-7.72%) |
Jun 23, 2016 | 33.88 | 34.05 | 33.68 | 33.99 | 11,562,432 | +1.28(+3.90%) |
Jun 22, 2016 | 32.90 | 33.12 | 32.68 | 32.72 | 7,396,303 | -0.44(-1.32%) |
Jun 21, 2016 | 33.22 | 33.48 | 33.12 | 33.16 | 8,052,124 | +0.58(+1.77%) |
Jun 20, 2016 | 32.93 | 33.09 | 32.54 | 32.58 | 8,691,833 | +0.66(+2.07%) |
Jun 17, 2016 | 31.86 | 32.06 | 31.62 | 31.92 | 11,878,257 | +0.01(+0.03%) |
Jun 16, 2016 | 31.59 | 31.94 | 31.18 | 31.91 | 11,320,366 | -0.80(-2.43%) |
Jun 15, 2016 | 32.66 | 32.80 | 32.56 | 32.70 | 6,091,922 | +0.34(+1.04%) |
Jun 14, 2016 | 32.29 | 32.42 | 32.07 | 32.37 | 7,285,853 | -0.29(-0.89%) |
Jun 13, 2016 | 32.64 | 33.00 | 32.58 | 32.66 | 8,636,456 | -0.83(-2.47%) |
Jun 10, 2016 | 33.60 | 33.66 | 33.25 | 33.48 | 6,869,884 | -0.66(-1.93%) |
Jun 09, 2016 | 33.97 | 34.19 | 33.87 | 34.14 | 6,681,511 | -0.40(-1.16%) |
Jun 08, 2016 | 34.52 | 34.59 | 34.46 | 34.54 | 9,284,204 | +0.10(+0.30%) |
Jun 07, 2016 | 34.42 | 34.58 | 34.42 | 34.44 | 5,628,363 | +0.14(+0.42%) |
Jun 06, 2016 | 34.05 | 34.39 | 33.97 | 34.30 | 10,622,276 | +0.59(+1.76%) |
Jun 03, 2016 | 33.84 | 33.91 | 33.50 | 33.70 | 11,557,388 | -0.64(-1.87%) |
Jun 02, 2016 | 34.13 | 34.34 | 34.04 | 34.34 | 18,059,866 | -0.50(-1.43%) |
Jun 01, 2016 | 34.79 | 34.91 | 34.71 | 34.84 | 7,915,633 | -0.42(-1.18%) |
May 31, 2016 | 35.54 | 35.63 | 35.17 | 35.26 | 9,968,800 | +0.35(+1.01%) |
May 27, 2016 | 34.64 | 34.91 | 34.91 | 34.91 | 3,750,668 | +0.12(+0.35%) |
May 26, 2016 | 34.77 | 34.83 | 34.66 | 34.79 | 5,141,371 | -0.14(-0.41%) |
May 25, 2016 | 34.82 | 35.03 | 34.82 | 34.93 | 6,057,659 | +0.31(+0.91%) |
May 24, 2016 | 34.40 | 34.72 | 34.36 | 34.62 | 5,128,932 | +0.40(+1.17%) |
May 23, 2016 | 34.31 | 34.43 | 34.18 | 34.21 | 3,998,636 | -0.30(-0.86%) |
May 20, 2016 | 34.54 | 34.72 | 34.45 | 34.51 | 5,040,574 | +0.15(+0.44%) |
May 19, 2016 | 34.28 | 34.39 | 34.13 | 34.36 | 7,742,810 | -0.31(-0.88%) |
May 18, 2016 | 34.46 | 34.79 | 34.45 | 34.66 | 16,553,556 | +0.39(+1.15%) |
May 17, 2016 | 34.46 | 34.53 | 34.22 | 34.27 | 6,419,721 | -0.10(-0.28%) |
May 16, 2016 | 34.10 | 34.46 | 34.10 | 34.37 | 3,786,747 | +0.49(+1.45%) |
May 13, 2016 | 34.02 | 34.22 | 33.78 | 33.88 | 7,892,549 | -0.52(-1.52%) |
May 12, 2016 | 34.57 | 34.64 | 34.18 | 34.40 | 7,612,055 | +0.31(+0.90%) |
May 11, 2016 | 34.38 | 34.46 | 34.05 | 34.09 | 7,745,762 | -0.84(-2.39%) |
May 10, 2016 | 34.47 | 34.95 | 34.47 | 34.93 | 8,138,342 | +1.06(+3.13%) |
May 09, 2016 | 34.05 | 34.19 | 33.85 | 33.87 | 5,068,782 | +0.35(+1.05%) |
May 06, 2016 | 33.19 | 33.61 | 33.11 | 33.52 | 7,516,338 | +0.09(+0.26%) |
May 05, 2016 | 33.26 | 33.47 | 33.23 | 33.43 | 6,342,008 | +0.31(+0.95%) |
May 04, 2016 | 33.04 | 33.30 | 32.99 | 33.11 | 5,711,012 | -0.06(-0.17%) |
May 03, 2016 | 33.19 | 33.25 | 32.97 | 33.17 | 7,064,837 | -0.40(-1.20%) |