Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.75 | 35.95 | 35.60 | 35.90 | 9,050,408 | +0.21(+0.59%) |
Jul 28, 2016 | 35.68 | 35.72 | 35.50 | 35.69 | 5,405,341 | +0.01(+0.02%) |
Jul 27, 2016 | 35.69 | 35.79 | 35.36 | 35.68 | 7,216,304 | +0.11(+0.32%) |
Jul 26, 2016 | 35.52 | 35.63 | 35.44 | 35.56 | 10,374,164 | +0.24(+0.69%) |
Jul 25, 2016 | 35.54 | 35.54 | 35.28 | 35.32 | 2,473,693 | -0.33(-0.94%) |
Jul 22, 2016 | 35.54 | 35.67 | 35.43 | 35.65 | 3,665,002 | +0.24(+0.69%) |
Jul 21, 2016 | 35.42 | 35.56 | 35.31 | 35.41 | 4,223,436 | -0.08(-0.23%) |
Jul 20, 2016 | 35.39 | 35.56 | 35.31 | 35.49 | 3,138,166 | +0.19(+0.53%) |
Jul 19, 2016 | 35.41 | 35.41 | 35.21 | 35.30 | 4,973,931 | -0.35(-0.98%) |
Jul 18, 2016 | 35.25 | 35.66 | 35.24 | 35.65 | 6,728,185 | +0.28(+0.78%) |
Jul 15, 2016 | 35.46 | 35.46 | 35.25 | 35.38 | 14,405,798 | -0.07(-0.21%) |
Jul 14, 2016 | 35.38 | 35.55 | 35.28 | 35.45 | 8,799,752 | +0.48(+1.38%) |
Jul 13, 2016 | 35.04 | 35.07 | 34.78 | 34.97 | 6,297,206 | -0.08(-0.23%) |
Jul 12, 2016 | 34.99 | 35.14 | 34.91 | 35.05 | 7,311,176 | +0.51(+1.47%) |
Jul 11, 2016 | 34.49 | 34.68 | 34.49 | 34.54 | 8,275,328 | +0.28(+0.81%) |
Jul 08, 2016 | 33.97 | 34.28 | 33.58 | 34.27 | 5,587,104 | +0.69(+2.04%) |
Jul 07, 2016 | 33.82 | 33.91 | 33.49 | 33.58 | 5,830,960 | -0.05(-0.15%) |
Jul 06, 2016 | 33.29 | 33.67 | 33.16 | 33.63 | 6,278,793 | -0.13(-0.39%) |
Jul 05, 2016 | 34.01 | 34.01 | 33.69 | 33.76 | 6,462,190 | -0.65(-1.90%) |
Jul 01, 2016 | 34.33 | 34.41 | 34.41 | 34.41 | 6,734,144 | +0.25(+0.74%) |
Jun 30, 2016 | 33.94 | 34.19 | 33.79 | 34.16 | 8,891,472 | +0.37(+1.09%) |
Jun 29, 2016 | 33.60 | 33.80 | 33.55 | 33.79 | 6,474,166 | +0.78(+2.37%) |
Jun 28, 2016 | 32.87 | 33.02 | 32.69 | 33.01 | 9,156,953 | +0.95(+2.95%) |
Jun 27, 2016 | 32.37 | 32.37 | 31.73 | 32.06 | 10,950,736 | -0.38(-1.16%) |
Jun 24, 2016 | 32.51 | 33.19 | 32.36 | 32.44 | 16,031,811 | -2.02(-5.85%) |
Jun 23, 2016 | 34.14 | 34.47 | 33.97 | 34.45 | 7,669,510 | +0.80(+2.38%) |
Jun 22, 2016 | 33.80 | 33.90 | 33.64 | 33.65 | 12,052,240 | +0.03(+0.10%) |
Jun 21, 2016 | 33.54 | 33.70 | 33.35 | 33.62 | 5,777,547 | +0.27(+0.80%) |
Jun 20, 2016 | 33.43 | 33.58 | 33.33 | 33.35 | 6,457,052 | +0.54(+1.65%) |
Jun 17, 2016 | 32.80 | 32.84 | 32.58 | 32.81 | 7,643,442 | +0.05(+0.15%) |
Jun 16, 2016 | 32.35 | 32.76 | 32.11 | 32.76 | 5,864,717 | -0.08(-0.25%) |
Jun 15, 2016 | 32.85 | 33.14 | 32.78 | 32.84 | 9,505,642 | +0.29(+0.89%) |
Jun 14, 2016 | 32.57 | 32.71 | 32.31 | 32.55 | 6,570,790 | -0.10(-0.30%) |
Jun 13, 2016 | 32.71 | 32.94 | 32.61 | 32.65 | 5,023,500 | -0.46(-1.39%) |
Jun 10, 2016 | 33.27 | 33.38 | 33.02 | 33.11 | 5,847,276 | -0.79(-2.34%) |
Jun 09, 2016 | 33.88 | 33.96 | 33.80 | 33.90 | 4,096,762 | -0.38(-1.11%) |
Jun 08, 2016 | 34.25 | 34.34 | 34.17 | 34.28 | 5,236,969 | +0.24(+0.71%) |
Jun 07, 2016 | 33.94 | 34.10 | 33.94 | 34.04 | 7,292,674 | +0.32(+0.94%) |
Jun 06, 2016 | 33.60 | 33.81 | 33.55 | 33.73 | 12,112,758 | +0.27(+0.80%) |
Jun 03, 2016 | 33.33 | 33.47 | 33.14 | 33.46 | 8,359,790 | +0.46(+1.40%) |
Jun 02, 2016 | 32.76 | 33.02 | 32.67 | 33.00 | 4,495,820 | +0.25(+0.77%) |
Jun 01, 2016 | 32.66 | 32.81 | 32.57 | 32.75 | 4,689,902 | +0.01(+0.02%) |
May 31, 2016 | 32.84 | 32.88 | 32.67 | 32.74 | 8,643,998 | +0.02(+0.07%) |
May 27, 2016 | 32.81 | 32.71 | 32.71 | 32.71 | 4,122,231 | +0.00(+0.00%) |
May 26, 2016 | 32.75 | 32.80 | 32.57 | 32.71 | 6,922,120 | +0.19(+0.57%) |
May 25, 2016 | 32.47 | 32.65 | 32.45 | 32.53 | 10,520,415 | +0.32(+0.98%) |
May 24, 2016 | 32.04 | 32.25 | 32.02 | 32.21 | 5,789,051 | +0.32(+0.99%) |
May 23, 2016 | 31.92 | 32.07 | 31.86 | 31.90 | 9,204,718 | -0.07(-0.23%) |
May 20, 2016 | 31.96 | 32.03 | 31.89 | 31.97 | 11,349,654 | +0.29(+0.92%) |
May 19, 2016 | 31.69 | 31.73 | 31.47 | 31.68 | 16,744,719 | -0.26(-0.81%) |
May 18, 2016 | 32.88 | 32.88 | 31.75 | 31.94 | 44,676,628 | -0.25(-0.78%) |
May 17, 2016 | 32.29 | 32.42 | 32.10 | 32.19 | 9,630,482 | -0.13(-0.40%) |
May 16, 2016 | 32.26 | 32.42 | 32.21 | 32.32 | 3,602,406 | +0.35(+1.09%) |
May 13, 2016 | 32.29 | 32.39 | 31.90 | 31.97 | 3,917,574 | -0.56(-1.72%) |
May 12, 2016 | 32.80 | 32.82 | 32.41 | 32.53 | 5,014,990 | -0.10(-0.30%) |
May 11, 2016 | 32.64 | 32.83 | 32.54 | 32.63 | 4,524,556 | -0.07(-0.22%) |
May 10, 2016 | 32.43 | 32.71 | 32.37 | 32.70 | 6,514,425 | +0.64(+1.99%) |
May 09, 2016 | 32.44 | 32.44 | 31.99 | 32.06 | 4,683,432 | -0.45(-1.39%) |
May 06, 2016 | 32.34 | 32.61 | 32.29 | 32.51 | 4,139,866 | +0.06(+0.17%) |
May 05, 2016 | 32.74 | 32.80 | 32.36 | 32.46 | 5,366,295 | -0.01(-0.02%) |
May 04, 2016 | 32.76 | 32.77 | 32.41 | 32.46 | 7,565,667 | -0.48(-1.45%) |
May 03, 2016 | 33.25 | 33.27 | 32.90 | 32.94 | 8,386,468 | -0.87(-2.58%) |