Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.99 | 35.90 | 34.68 | 35.77 | 11,393,071 | +1.08(+3.12%) |
Jul 28, 2016 | 34.51 | 34.80 | 33.95 | 34.69 | 7,635,819 | +0.28(+0.83%) |
Jul 27, 2016 | 33.63 | 34.62 | 33.04 | 34.40 | 11,556,938 | +0.97(+2.89%) |
Jul 26, 2016 | 32.83 | 33.56 | 32.65 | 33.43 | 6,851,896 | +0.81(+2.49%) |
Jul 25, 2016 | 33.37 | 33.37 | 32.24 | 32.62 | 7,221,189 | -0.93(-2.76%) |
Jul 22, 2016 | 32.81 | 33.72 | 32.70 | 33.55 | 7,791,075 | +0.61(+1.85%) |
Jul 21, 2016 | 32.75 | 33.22 | 32.32 | 32.94 | 11,506,642 | +1.00(+3.13%) |
Jul 20, 2016 | 33.07 | 33.08 | 31.74 | 31.94 | 11,526,894 | -1.71(-5.07%) |
Jul 19, 2016 | 33.67 | 33.78 | 33.33 | 33.64 | 6,412,684 | -0.20(-0.58%) |
Jul 18, 2016 | 33.67 | 33.84 | 33.27 | 33.84 | 5,379,333 | +0.24(+0.73%) |
Jul 15, 2016 | 33.52 | 33.79 | 33.36 | 33.60 | 6,454,686 | -0.24(-0.70%) |
Jul 14, 2016 | 32.64 | 33.88 | 32.46 | 33.83 | 8,791,633 | +0.60(+1.81%) |
Jul 13, 2016 | 33.03 | 33.55 | 32.98 | 33.23 | 10,615,343 | +0.75(+2.30%) |
Jul 12, 2016 | 33.06 | 33.29 | 32.44 | 32.48 | 11,585,899 | -0.89(-2.68%) |
Jul 11, 2016 | 33.04 | 33.40 | 32.82 | 33.38 | 8,303,463 | -0.06(-0.19%) |
Jul 08, 2016 | 33.10 | 33.30 | 32.82 | 33.44 | 13,298,895 | +0.15(+0.44%) |
Jul 07, 2016 | 33.16 | 33.55 | 32.71 | 33.30 | 11,542,936 | -0.37(-1.11%) |
Jul 06, 2016 | 33.34 | 33.70 | 32.94 | 33.67 | 13,218,591 | +0.85(+2.58%) |
Jul 05, 2016 | 33.31 | 33.32 | 32.14 | 32.82 | 10,146,247 | +0.03(+0.10%) |
Jul 01, 2016 | 32.40 | 32.79 | 32.79 | 32.79 | 12,224,639 | +0.99(+3.12%) |
Jun 30, 2016 | 31.08 | 31.90 | 30.70 | 31.80 | 10,480,171 | +1.16(+3.79%) |
Jun 29, 2016 | 30.60 | 30.86 | 30.48 | 30.64 | 9,764,219 | +0.42(+1.40%) |
Jun 28, 2016 | 30.01 | 30.70 | 29.90 | 30.21 | 9,821,225 | -0.42(-1.38%) |
Jun 27, 2016 | 30.64 | 31.25 | 29.95 | 30.64 | 12,599,551 | +0.41(+1.34%) |
Jun 24, 2016 | 31.30 | 31.44 | 29.79 | 30.23 | 16,697,300 | +1.46(+5.09%) |
Jun 23, 2016 | 28.78 | 29.16 | 28.52 | 28.77 | 6,280,144 | -0.27(-0.92%) |
Jun 22, 2016 | 28.26 | 29.12 | 28.04 | 29.04 | 8,299,623 | +0.72(+2.56%) |
Jun 21, 2016 | 28.11 | 28.63 | 27.87 | 28.31 | 7,826,255 | -0.41(-1.42%) |
Jun 20, 2016 | 28.20 | 28.85 | 28.08 | 28.72 | 9,862,801 | -0.26(-0.90%) |
Jun 17, 2016 | 29.35 | 29.50 | 28.56 | 28.98 | 20,284,522 | +0.03(+0.11%) |
Jun 16, 2016 | 30.34 | 30.39 | 28.74 | 28.95 | 12,009,191 | -0.51(-1.74%) |
Jun 15, 2016 | 28.62 | 29.84 | 28.52 | 29.46 | 10,180,892 | +0.89(+3.10%) |
Jun 14, 2016 | 29.29 | 29.31 | 28.26 | 28.57 | 8,870,723 | -0.60(-2.06%) |
Jun 13, 2016 | 29.94 | 30.08 | 28.88 | 29.17 | 8,898,010 | +0.08(+0.28%) |
Jun 10, 2016 | 29.26 | 29.93 | 28.78 | 29.09 | 9,713,869 | -0.09(-0.31%) |
Jun 09, 2016 | 28.84 | 29.23 | 28.69 | 29.18 | 7,661,949 | +0.42(+1.47%) |
Jun 08, 2016 | 29.35 | 29.60 | 28.68 | 28.76 | 10,339,727 | +0.35(+1.23%) |
Jun 07, 2016 | 28.51 | 28.75 | 28.29 | 28.41 | 7,941,839 | -0.37(-1.28%) |
Jun 06, 2016 | 28.67 | 28.98 | 28.24 | 28.78 | 11,973,905 | +0.02(+0.08%) |
Jun 03, 2016 | 27.51 | 28.80 | 27.41 | 28.76 | 14,183,563 | +2.48(+9.43%) |
Jun 02, 2016 | 26.21 | 26.55 | 25.81 | 26.28 | 9,175,653 | -0.25(-0.95%) |
Jun 01, 2016 | 26.42 | 26.78 | 26.04 | 26.53 | 10,025,124 | +0.20(+0.77%) |
May 31, 2016 | 25.86 | 26.85 | 25.68 | 26.33 | 22,812,530 | +0.37(+1.41%) |
May 27, 2016 | 26.19 | 25.96 | 25.96 | 25.96 | 10,681,858 | -0.40(-1.51%) |
May 26, 2016 | 26.64 | 26.87 | 26.05 | 26.36 | 9,711,912 | +0.06(+0.22%) |
May 25, 2016 | 25.65 | 26.53 | 25.07 | 26.30 | 13,003,007 | +0.52(+2.02%) |
May 24, 2016 | 26.86 | 26.99 | 25.75 | 25.78 | 14,200,721 | -1.70(-6.18%) |
May 23, 2016 | 26.85 | 27.86 | 26.64 | 27.48 | 9,274,128 | +0.08(+0.30%) |
May 20, 2016 | 27.93 | 28.02 | 26.71 | 27.40 | 12,176,541 | -0.33(-1.20%) |
May 19, 2016 | 26.42 | 27.91 | 26.29 | 27.73 | 12,586,639 | +0.50(+1.85%) |
May 18, 2016 | 28.40 | 28.97 | 27.14 | 27.23 | 15,016,534 | -1.65(-5.71%) |
May 17, 2016 | 28.57 | 29.04 | 28.20 | 28.88 | 11,475,465 | +0.11(+0.37%) |
May 16, 2016 | 28.18 | 28.87 | 28.15 | 28.77 | 14,812,957 | +1.10(+3.96%) |
May 13, 2016 | 27.14 | 27.81 | 26.94 | 27.67 | 10,313,505 | +0.70(+2.59%) |
May 12, 2016 | 27.65 | 27.80 | 26.83 | 26.98 | 8,090,923 | -0.54(-1.98%) |
May 11, 2016 | 27.50 | 28.19 | 26.59 | 27.52 | 12,135,487 | +0.69(+2.57%) |
May 10, 2016 | 25.94 | 26.94 | 25.77 | 26.83 | 9,918,233 | +0.97(+3.77%) |
May 09, 2016 | 26.71 | 26.72 | 25.83 | 25.86 | 10,853,383 | -1.87(-6.74%) |
May 06, 2016 | 27.02 | 28.12 | 27.02 | 27.72 | 8,806,707 | +1.03(+3.86%) |
May 05, 2016 | 26.60 | 27.05 | 26.29 | 26.69 | 7,427,568 | +0.41(+1.58%) |
May 04, 2016 | 27.11 | 27.49 | 26.03 | 26.28 | 9,482,793 | -1.20(-4.37%) |
May 03, 2016 | 28.02 | 28.10 | 27.13 | 27.48 | 9,150,674 | -0.41(-1.48%) |