Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.69 | 36.18 | 35.65 | 36.03 | 1,333,362 | +0.22(+0.60%) |
Jul 28, 2016 | 35.86 | 35.86 | 35.65 | 35.81 | 1,376,601 | +0.27(+0.76%) |
Jul 27, 2016 | 35.74 | 35.78 | 35.36 | 35.54 | 1,890,677 | -0.42(-1.16%) |
Jul 26, 2016 | 36.05 | 36.13 | 35.82 | 35.96 | 1,697,998 | +0.14(+0.39%) |
Jul 25, 2016 | 35.83 | 35.86 | 35.64 | 35.82 | 2,345,898 | -0.05(-0.13%) |
Jul 22, 2016 | 35.76 | 36.03 | 35.75 | 35.86 | 1,632,690 | -0.07(-0.19%) |
Jul 21, 2016 | 35.98 | 36.18 | 35.82 | 35.93 | 2,238,673 | -0.19(-0.53%) |
Jul 20, 2016 | 36.21 | 36.35 | 36.10 | 36.13 | 1,302,897 | -0.03(-0.09%) |
Jul 19, 2016 | 36.20 | 36.30 | 36.05 | 36.16 | 1,250,599 | -0.50(-1.36%) |
Jul 18, 2016 | 36.52 | 36.71 | 36.43 | 36.66 | 1,013,920 | +0.18(+0.49%) |
Jul 15, 2016 | 36.56 | 36.62 | 36.39 | 36.48 | 1,601,511 | -0.02(-0.06%) |
Jul 14, 2016 | 36.86 | 36.87 | 36.44 | 36.50 | 2,722,264 | -0.13(-0.36%) |
Jul 13, 2016 | 36.46 | 36.81 | 36.43 | 36.63 | 1,303,081 | +0.24(+0.66%) |
Jul 12, 2016 | 36.40 | 36.60 | 36.19 | 36.40 | 1,850,990 | -0.15(-0.40%) |
Jul 11, 2016 | 36.33 | 36.66 | 36.26 | 36.54 | 1,184,651 | +0.00(+0.00%) |
Jul 08, 2016 | 36.55 | 36.39 | 36.39 | 36.54 | 1,391,313 | +0.15(+0.42%) |
Jul 07, 2016 | 36.70 | 36.75 | 36.24 | 36.39 | 1,860,162 | -0.02(-0.04%) |
Jul 06, 2016 | 36.09 | 36.46 | 35.87 | 36.40 | 2,218,839 | -0.39(-1.07%) |
Jul 05, 2016 | 36.80 | 37.02 | 36.71 | 36.80 | 1,861,307 | -0.17(-0.46%) |
Jul 01, 2016 | 37.14 | 36.97 | 36.97 | 36.97 | 2,034,890 | +0.09(+0.25%) |
Jun 30, 2016 | 36.16 | 36.89 | 36.10 | 36.87 | 3,099,994 | +1.09(+3.03%) |
Jun 29, 2016 | 35.47 | 35.95 | 35.37 | 35.79 | 2,323,938 | +0.82(+2.36%) |
Jun 28, 2016 | 34.97 | 34.97 | 34.49 | 34.96 | 2,287,373 | +0.89(+2.62%) |
Jun 27, 2016 | 33.99 | 34.13 | 33.62 | 34.07 | 3,000,384 | +0.02(+0.07%) |
Jun 24, 2016 | 34.57 | 35.34 | 34.03 | 34.05 | 5,052,642 | -2.42(-6.65%) |
Jun 23, 2016 | 36.30 | 36.50 | 35.88 | 36.47 | 1,884,470 | +0.79(+2.22%) |
Jun 22, 2016 | 35.76 | 36.10 | 35.64 | 35.68 | 2,831,303 | +0.01(+0.02%) |
Jun 21, 2016 | 35.29 | 35.86 | 35.24 | 35.67 | 1,929,823 | +0.79(+2.27%) |
Jun 20, 2016 | 35.25 | 35.25 | 34.86 | 34.88 | 2,587,650 | +0.79(+2.33%) |
Jun 17, 2016 | 34.01 | 34.13 | 33.69 | 34.09 | 2,099,309 | -0.08(-0.23%) |
Jun 16, 2016 | 33.46 | 34.20 | 33.36 | 34.16 | 2,153,097 | +0.47(+1.39%) |
Jun 15, 2016 | 33.89 | 34.05 | 33.66 | 33.69 | 1,979,687 | +0.12(+0.37%) |
Jun 14, 2016 | 33.59 | 33.74 | 33.40 | 33.57 | 3,085,645 | -0.60(-1.76%) |
Jun 13, 2016 | 34.28 | 34.53 | 34.11 | 34.17 | 1,868,294 | -0.65(-1.86%) |
Jun 10, 2016 | 34.99 | 35.15 | 34.63 | 34.82 | 1,897,448 | -1.05(-2.92%) |
Jun 09, 2016 | 35.83 | 35.97 | 35.75 | 35.86 | 1,024,998 | -0.25(-0.70%) |
Jun 08, 2016 | 36.13 | 36.23 | 36.02 | 36.12 | 1,128,316 | +0.05(+0.13%) |
Jun 07, 2016 | 36.34 | 36.41 | 36.04 | 36.07 | 1,550,770 | +0.15(+0.43%) |
Jun 06, 2016 | 36.06 | 36.20 | 35.80 | 35.92 | 1,159,798 | +0.11(+0.30%) |
Jun 03, 2016 | 35.48 | 35.86 | 35.42 | 35.81 | 1,336,931 | +0.49(+1.39%) |
Jun 02, 2016 | 35.16 | 35.36 | 35.11 | 35.32 | 1,206,924 | +0.00(+0.00%) |
Jun 01, 2016 | 35.19 | 35.43 | 35.19 | 35.32 | 1,932,005 | +0.25(+0.72%) |
May 31, 2016 | 35.81 | 35.81 | 34.99 | 35.06 | 2,645,338 | -0.35(-0.98%) |
May 27, 2016 | 35.43 | 35.41 | 35.41 | 35.41 | 1,209,162 | +0.15(+0.41%) |
May 26, 2016 | 35.28 | 35.46 | 35.22 | 35.26 | 1,349,295 | +0.22(+0.61%) |
May 25, 2016 | 35.34 | 35.40 | 35.04 | 35.05 | 1,306,633 | -0.11(-0.31%) |
May 24, 2016 | 34.68 | 35.18 | 34.66 | 35.16 | 1,738,860 | +0.94(+2.74%) |
May 23, 2016 | 34.21 | 34.34 | 34.13 | 34.22 | 932,436 | -0.13(-0.38%) |
May 20, 2016 | 34.57 | 34.59 | 34.32 | 34.35 | 1,460,474 | -0.01(-0.02%) |
May 19, 2016 | 34.38 | 34.42 | 34.13 | 34.36 | 1,196,614 | -0.24(-0.69%) |
May 18, 2016 | 34.56 | 34.84 | 34.33 | 34.59 | 1,439,862 | +0.12(+0.36%) |
May 17, 2016 | 34.82 | 34.92 | 34.36 | 34.47 | 1,288,699 | -0.68(-1.93%) |
May 16, 2016 | 34.84 | 35.18 | 34.79 | 35.15 | 1,318,780 | +0.38(+1.11%) |
May 13, 2016 | 34.97 | 35.15 | 34.71 | 34.76 | 886,151 | -0.38(-1.07%) |
May 12, 2016 | 35.33 | 35.36 | 34.94 | 35.14 | 1,186,700 | +0.09(+0.26%) |
May 11, 2016 | 35.15 | 35.24 | 35.01 | 35.05 | 1,143,942 | -0.22(-0.63%) |
May 10, 2016 | 35.07 | 35.28 | 35.04 | 35.27 | 1,045,035 | +0.26(+0.75%) |
May 09, 2016 | 34.96 | 35.16 | 34.93 | 35.01 | 992,003 | +0.28(+0.82%) |
May 06, 2016 | 34.46 | 34.77 | 34.42 | 34.73 | 1,052,146 | +0.17(+0.49%) |
May 05, 2016 | 34.47 | 34.69 | 34.43 | 34.56 | 1,043,504 | +0.05(+0.16%) |
May 04, 2016 | 34.27 | 34.57 | 34.25 | 34.50 | 1,350,904 | -0.06(-0.18%) |
May 03, 2016 | 34.64 | 34.79 | 34.49 | 34.56 | 1,397,771 | -0.32(-0.90%) |