Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.65 | 37.67 | 37.14 | 37.33 | 1,281,937 | -0.22(-0.59%) |
Jul 28, 2016 | 37.72 | 37.83 | 37.26 | 37.55 | 1,131,282 | +0.05(+0.13%) |
Jul 27, 2016 | 38.22 | 38.23 | 37.35 | 37.50 | 1,641,993 | -0.71(-1.86%) |
Jul 26, 2016 | 38.38 | 38.41 | 37.95 | 38.21 | 2,744,255 | +0.13(+0.34%) |
Jul 25, 2016 | 38.25 | 38.35 | 38.03 | 38.08 | 2,496,895 | -0.17(-0.44%) |
Jul 22, 2016 | 38.09 | 38.41 | 37.95 | 38.25 | 1,682,800 | +0.18(+0.47%) |
Jul 21, 2016 | 38.02 | 38.11 | 37.88 | 38.07 | 2,440,762 | +0.18(+0.48%) |
Jul 20, 2016 | 37.90 | 38.02 | 37.50 | 37.89 | 3,032,404 | +0.39(+1.04%) |
Jul 19, 2016 | 37.44 | 37.95 | 37.26 | 37.50 | 4,321,336 | +0.50(+1.35%) |
Jul 18, 2016 | 36.68 | 37.03 | 36.66 | 37.00 | 2,182,577 | +0.38(+1.04%) |
Jul 15, 2016 | 36.55 | 36.69 | 36.49 | 36.62 | 2,517,585 | +0.02(+0.05%) |
Jul 14, 2016 | 36.27 | 36.80 | 36.21 | 36.60 | 2,534,631 | +0.59(+1.64%) |
Jul 13, 2016 | 35.82 | 36.11 | 35.82 | 36.01 | 2,404,025 | +0.06(+0.17%) |
Jul 12, 2016 | 35.98 | 36.12 | 35.73 | 35.95 | 4,253,683 | +0.27(+0.76%) |
Jul 11, 2016 | 36.02 | 36.03 | 35.61 | 35.68 | 3,283,652 | -0.05(-0.14%) |
Jul 08, 2016 | 36.02 | 35.58 | 35.45 | 35.73 | 4,311,110 | +0.15(+0.42%) |
Jul 07, 2016 | 35.08 | 35.64 | 35.08 | 35.58 | 6,326,735 | +0.79(+2.27%) |
Jul 06, 2016 | 34.75 | 34.84 | 34.22 | 34.79 | 2,898,701 | -0.06(-0.17%) |
Jul 05, 2016 | 35.58 | 35.59 | 34.78 | 34.85 | 2,557,523 | -0.46(-1.30%) |
Jul 01, 2016 | 35.64 | 35.31 | 35.31 | 35.31 | 2,400,400 | -0.38(-1.06%) |
Jun 30, 2016 | 35.26 | 35.73 | 35.02 | 35.69 | 4,068,092 | +0.82(+2.35%) |
Jun 29, 2016 | 34.25 | 35.33 | 34.21 | 34.87 | 6,479,936 | +1.04(+3.07%) |
Jun 28, 2016 | 34.46 | 34.47 | 33.67 | 33.83 | 5,365,038 | -0.12(-0.35%) |
Jun 27, 2016 | 34.79 | 34.80 | 33.94 | 33.95 | 6,309,627 | -1.12(-3.19%) |
Jun 24, 2016 | 35.22 | 36.14 | 34.73 | 35.07 | 9,702,959 | -2.60(-6.90%) |
Jun 23, 2016 | 37.76 | 38.00 | 37.12 | 37.67 | 6,305,366 | +0.32(+0.86%) |
Jun 22, 2016 | 37.70 | 37.78 | 37.24 | 37.35 | 3,501,052 | -0.19(-0.51%) |
Jun 21, 2016 | 38.17 | 38.20 | 37.54 | 37.54 | 3,012,925 | -0.32(-0.85%) |
Jun 20, 2016 | 38.00 | 38.91 | 37.86 | 37.86 | 3,755,483 | +0.39(+1.04%) |
Jun 17, 2016 | 37.44 | 37.63 | 37.02 | 37.47 | 5,017,999 | +0.22(+0.59%) |
Jun 16, 2016 | 36.84 | 37.31 | 36.78 | 37.25 | 3,277,577 | -0.01(-0.03%) |
Jun 15, 2016 | 37.45 | 37.65 | 37.19 | 37.26 | 3,198,873 | -0.13(-0.35%) |
Jun 14, 2016 | 37.92 | 37.94 | 37.32 | 37.39 | 5,376,018 | -0.58(-1.53%) |
Jun 13, 2016 | 38.61 | 38.67 | 37.95 | 37.97 | 4,142,526 | -0.58(-1.50%) |
Jun 10, 2016 | 38.99 | 39.00 | 38.25 | 38.55 | 5,856,460 | -0.95(-2.41%) |
Jun 09, 2016 | 39.84 | 40.00 | 39.34 | 39.50 | 5,063,699 | -0.45(-1.13%) |
Jun 08, 2016 | 39.63 | 40.01 | 39.59 | 39.95 | 4,179,662 | +0.33(+0.83%) |
Jun 07, 2016 | 39.30 | 39.78 | 39.20 | 39.62 | 5,495,806 | +0.14(+0.35%) |
Jun 06, 2016 | 40.29 | 40.32 | 39.38 | 39.48 | 6,174,584 | -0.65(-1.62%) |
Jun 03, 2016 | 39.71 | 40.35 | 39.51 | 40.13 | 6,974,210 | +0.63(+1.59%) |
Jun 02, 2016 | 39.73 | 40.10 | 39.26 | 39.50 | 11,670,083 | +0.24(+0.61%) |
Jun 01, 2016 | 39.40 | 39.77 | 38.83 | 39.26 | 20,296,882 | +0.45(+1.16%) |