Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.70 | 36.19 | 35.66 | 36.03 | 1,333,056 | +0.22(+0.60%) |
Jul 28, 2016 | 35.87 | 35.87 | 35.66 | 35.82 | 1,376,285 | +0.27(+0.76%) |
Jul 27, 2016 | 35.75 | 35.79 | 35.37 | 35.55 | 1,890,244 | -0.42(-1.16%) |
Jul 26, 2016 | 36.06 | 36.13 | 35.83 | 35.97 | 1,697,609 | +0.14(+0.39%) |
Jul 25, 2016 | 35.84 | 35.87 | 35.65 | 35.83 | 2,345,361 | -0.05(-0.13%) |
Jul 22, 2016 | 35.76 | 36.04 | 35.76 | 35.87 | 1,632,316 | -0.07(-0.19%) |
Jul 21, 2016 | 35.99 | 36.19 | 35.83 | 35.94 | 2,238,160 | -0.19(-0.53%) |
Jul 20, 2016 | 36.22 | 36.36 | 36.11 | 36.13 | 1,302,599 | -0.03(-0.09%) |
Jul 19, 2016 | 36.20 | 36.30 | 36.06 | 36.17 | 1,250,313 | -0.50(-1.36%) |
Jul 18, 2016 | 36.53 | 36.72 | 36.43 | 36.67 | 1,013,687 | +0.18(+0.49%) |
Jul 15, 2016 | 36.57 | 36.63 | 36.40 | 36.49 | 1,601,144 | -0.02(-0.06%) |
Jul 14, 2016 | 36.87 | 36.87 | 36.45 | 36.51 | 2,721,640 | -0.13(-0.36%) |
Jul 13, 2016 | 36.47 | 36.82 | 36.43 | 36.64 | 1,302,782 | +0.24(+0.66%) |
Jul 12, 2016 | 36.40 | 36.60 | 36.20 | 36.40 | 1,850,566 | -0.15(-0.40%) |
Jul 11, 2016 | 36.34 | 36.67 | 36.27 | 36.55 | 1,184,380 | +0.00(+0.00%) |
Jul 08, 2016 | 36.56 | 36.40 | 36.40 | 36.55 | 1,390,995 | +0.15(+0.42%) |
Jul 07, 2016 | 36.70 | 36.76 | 36.25 | 36.40 | 1,859,736 | -0.02(-0.04%) |
Jul 06, 2016 | 36.10 | 36.47 | 35.88 | 36.41 | 2,218,330 | -0.39(-1.07%) |
Jul 05, 2016 | 36.80 | 37.03 | 36.72 | 36.80 | 1,860,880 | -0.17(-0.46%) |
Jul 01, 2016 | 37.15 | 36.97 | 36.97 | 36.97 | 2,034,424 | +0.09(+0.25%) |
Jun 30, 2016 | 36.17 | 36.90 | 36.10 | 36.88 | 3,099,284 | +1.09(+3.03%) |
Jun 29, 2016 | 35.48 | 35.96 | 35.38 | 35.80 | 2,323,406 | +0.82(+2.36%) |
Jun 28, 2016 | 34.98 | 34.98 | 34.49 | 34.97 | 2,286,849 | +0.89(+2.62%) |
Jun 27, 2016 | 34.00 | 34.13 | 33.63 | 34.08 | 2,999,697 | +0.02(+0.07%) |
Jun 24, 2016 | 34.58 | 35.35 | 34.03 | 34.06 | 5,051,484 | -2.42(-6.65%) |
Jun 23, 2016 | 36.30 | 36.50 | 35.88 | 36.48 | 1,884,038 | +0.79(+2.22%) |
Jun 22, 2016 | 35.76 | 36.10 | 35.65 | 35.69 | 2,830,654 | +0.01(+0.02%) |
Jun 21, 2016 | 35.30 | 35.87 | 35.25 | 35.68 | 1,929,381 | +0.79(+2.27%) |
Jun 20, 2016 | 35.26 | 35.26 | 34.87 | 34.89 | 2,587,057 | +0.79(+2.33%) |
Jun 17, 2016 | 34.02 | 34.13 | 33.70 | 34.09 | 2,098,828 | -0.08(-0.23%) |
Jun 16, 2016 | 33.47 | 34.21 | 33.36 | 34.17 | 2,152,604 | +0.47(+1.39%) |
Jun 15, 2016 | 33.90 | 34.06 | 33.67 | 33.70 | 1,979,233 | +0.12(+0.37%) |
Jun 14, 2016 | 33.59 | 33.75 | 33.41 | 33.58 | 3,084,938 | -0.60(-1.76%) |
Jun 13, 2016 | 34.29 | 34.53 | 34.12 | 34.18 | 1,867,866 | -0.65(-1.86%) |
Jun 10, 2016 | 35.00 | 35.16 | 34.64 | 34.83 | 1,897,013 | -1.05(-2.92%) |
Jun 09, 2016 | 35.84 | 35.98 | 35.76 | 35.87 | 1,024,763 | -0.25(-0.70%) |
Jun 08, 2016 | 36.13 | 36.23 | 36.03 | 36.13 | 1,128,057 | +0.05(+0.13%) |
Jun 07, 2016 | 36.35 | 36.42 | 36.05 | 36.08 | 1,550,415 | +0.15(+0.43%) |
Jun 06, 2016 | 36.07 | 36.20 | 35.80 | 35.93 | 1,159,532 | +0.11(+0.30%) |
Jun 03, 2016 | 35.49 | 35.87 | 35.43 | 35.82 | 1,336,625 | +0.49(+1.39%) |
Jun 02, 2016 | 35.17 | 35.37 | 35.12 | 35.33 | 1,206,648 | +0.00(+0.00%) |
Jun 01, 2016 | 35.20 | 35.43 | 35.20 | 35.33 | 1,931,562 | +0.25(+0.72%) |
May 31, 2016 | 35.82 | 35.82 | 35.00 | 35.07 | 2,644,732 | -0.35(-0.98%) |
May 27, 2016 | 35.43 | 35.42 | 35.42 | 35.42 | 1,208,885 | +0.15(+0.41%) |
May 26, 2016 | 35.29 | 35.46 | 35.23 | 35.27 | 1,348,986 | +0.22(+0.61%) |
May 25, 2016 | 35.35 | 35.40 | 35.05 | 35.06 | 1,306,334 | -0.11(-0.31%) |
May 24, 2016 | 34.69 | 35.18 | 34.66 | 35.16 | 1,738,461 | +0.94(+2.74%) |
May 23, 2016 | 34.22 | 34.35 | 34.14 | 34.23 | 932,222 | -0.13(-0.38%) |
May 20, 2016 | 34.58 | 34.59 | 34.33 | 34.36 | 1,460,140 | -0.01(-0.02%) |
May 19, 2016 | 34.39 | 34.43 | 34.14 | 34.36 | 1,196,340 | -0.24(-0.69%) |
May 18, 2016 | 34.57 | 34.85 | 34.33 | 34.60 | 1,439,532 | +0.12(+0.36%) |
May 17, 2016 | 34.83 | 34.93 | 34.37 | 34.48 | 1,288,404 | -0.68(-1.93%) |
May 16, 2016 | 34.85 | 35.18 | 34.80 | 35.16 | 1,318,478 | +0.38(+1.11%) |
May 13, 2016 | 34.98 | 35.16 | 34.72 | 34.77 | 885,948 | -0.38(-1.07%) |
May 12, 2016 | 35.33 | 35.37 | 34.95 | 35.15 | 1,186,428 | +0.09(+0.26%) |
May 11, 2016 | 35.16 | 35.25 | 35.02 | 35.06 | 1,143,680 | -0.22(-0.63%) |
May 10, 2016 | 35.08 | 35.29 | 35.05 | 35.28 | 1,044,795 | +0.26(+0.75%) |
May 09, 2016 | 34.96 | 35.17 | 34.93 | 35.02 | 991,775 | +0.28(+0.82%) |
May 06, 2016 | 34.46 | 34.78 | 34.43 | 34.73 | 1,051,905 | +0.17(+0.49%) |
May 05, 2016 | 34.48 | 34.70 | 34.43 | 34.56 | 1,043,265 | +0.05(+0.16%) |
May 04, 2016 | 34.28 | 34.58 | 34.26 | 34.51 | 1,350,594 | -0.06(-0.18%) |
May 03, 2016 | 34.65 | 34.80 | 34.50 | 34.57 | 1,397,451 | -0.32(-0.90%) |