Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.51 | 34.74 | 34.42 | 34.46 | 17,510,518 | -0.21(-0.61%) |
Jul 28, 2016 | 34.61 | 34.74 | 34.36 | 34.67 | 16,826,326 | -0.04(-0.11%) |
Jul 27, 2016 | 34.64 | 35.04 | 34.59 | 34.71 | 22,729,280 | +0.11(+0.32%) |
Jul 26, 2016 | 34.43 | 34.67 | 34.41 | 34.60 | 20,604,116 | +0.09(+0.25%) |
Jul 25, 2016 | 34.73 | 34.77 | 34.42 | 34.52 | 18,358,798 | -0.20(-0.59%) |
Jul 22, 2016 | 34.56 | 34.77 | 34.35 | 34.72 | 16,285,977 | +0.13(+0.39%) |
Jul 21, 2016 | 34.88 | 35.03 | 34.57 | 34.59 | 19,195,778 | -0.27(-0.76%) |
Jul 20, 2016 | 34.90 | 35.03 | 34.64 | 34.85 | 21,112,448 | +0.09(+0.27%) |
Jul 19, 2016 | 34.63 | 35.03 | 34.53 | 34.76 | 19,517,270 | -0.17(-0.49%) |
Jul 18, 2016 | 34.70 | 35.19 | 34.67 | 34.93 | 23,835,814 | +0.19(+0.54%) |
Jul 15, 2016 | 34.84 | 35.29 | 34.36 | 34.74 | 37,254,884 | -0.09(-0.27%) |
Jul 14, 2016 | 34.78 | 35.09 | 34.58 | 34.84 | 47,316,464 | +0.88(+2.58%) |
Jul 13, 2016 | 33.96 | 34.23 | 33.72 | 33.96 | 26,132,078 | -0.09(-0.25%) |
Jul 12, 2016 | 33.56 | 34.08 | 33.51 | 34.05 | 30,368,400 | +0.90(+2.72%) |
Jul 11, 2016 | 33.22 | 33.51 | 33.15 | 33.15 | 25,199,966 | +0.24(+0.74%) |
Jul 08, 2016 | 32.76 | 33.10 | 32.36 | 32.90 | 37,599,188 | +0.54(+1.67%) |
Jul 07, 2016 | 32.39 | 32.96 | 32.31 | 32.36 | 31,363,310 | +0.18(+0.56%) |
Jul 06, 2016 | 31.47 | 32.20 | 31.37 | 32.18 | 35,355,240 | +0.22(+0.69%) |
Jul 05, 2016 | 32.43 | 32.53 | 31.68 | 31.96 | 32,622,368 | -1.09(-3.30%) |
Jul 01, 2016 | 33.15 | 33.05 | 33.05 | 33.05 | 24,752,074 | -0.17(-0.52%) |
Jun 30, 2016 | 33.45 | 33.54 | 32.67 | 33.22 | 43,997,720 | +0.21(+0.64%) |
Jun 29, 2016 | 32.24 | 33.07 | 32.06 | 33.01 | 43,324,372 | +1.32(+4.15%) |
Jun 28, 2016 | 31.20 | 31.84 | 30.72 | 31.70 | 49,252,384 | +1.54(+5.09%) |
Jun 27, 2016 | 31.02 | 31.07 | 30.03 | 30.16 | 68,267,240 | -1.43(-4.52%) |
Jun 24, 2016 | 31.84 | 32.44 | 31.55 | 31.59 | 91,673,560 | -3.26(-9.36%) |
Jun 23, 2016 | 34.10 | 34.88 | 34.10 | 34.85 | 32,729,352 | +1.40(+4.17%) |
Jun 22, 2016 | 33.60 | 34.04 | 33.42 | 33.45 | 23,073,412 | -0.19(-0.56%) |
Jun 21, 2016 | 33.83 | 33.87 | 33.29 | 33.64 | 18,773,176 | +0.09(+0.28%) |
Jun 20, 2016 | 34.06 | 34.52 | 33.53 | 33.54 | 25,827,676 | +0.25(+0.75%) |
Jun 17, 2016 | 33.26 | 33.65 | 33.04 | 33.29 | 32,042,362 | +0.28(+0.85%) |
Jun 16, 2016 | 32.61 | 33.06 | 32.25 | 33.01 | 25,393,446 | +0.09(+0.26%) |
Jun 15, 2016 | 33.15 | 33.62 | 32.89 | 32.93 | 27,979,936 | +0.04(+0.12%) |
Jun 14, 2016 | 33.73 | 34.12 | 32.54 | 32.89 | 35,238,688 | -0.94(-2.78%) |
Jun 13, 2016 | 33.88 | 34.53 | 33.82 | 33.83 | 26,297,890 | -0.58(-1.69%) |
Jun 10, 2016 | 34.70 | 34.80 | 34.23 | 34.41 | 29,436,626 | -0.87(-2.47%) |
Jun 09, 2016 | 35.41 | 35.43 | 34.99 | 35.28 | 21,778,416 | -0.43(-1.21%) |
Jun 08, 2016 | 35.65 | 35.97 | 35.50 | 35.71 | 16,773,220 | +0.02(+0.04%) |
Jun 07, 2016 | 36.08 | 36.13 | 35.67 | 35.69 | 15,420,901 | -0.16(-0.44%) |
Jun 06, 2016 | 35.57 | 36.26 | 35.43 | 35.85 | 22,099,376 | +0.27(+0.77%) |
Jun 03, 2016 | 35.36 | 35.74 | 34.68 | 35.57 | 47,159,416 | -1.24(-3.36%) |
Jun 02, 2016 | 36.73 | 36.88 | 36.52 | 36.81 | 19,754,682 | +0.02(+0.06%) |
Jun 01, 2016 | 36.08 | 36.83 | 35.65 | 36.79 | 21,960,676 | +0.29(+0.79%) |
May 31, 2016 | 36.74 | 36.76 | 36.30 | 36.50 | 27,308,478 | -0.01(-0.02%) |
May 27, 2016 | 36.24 | 36.51 | 36.51 | 36.51 | 17,677,046 | +0.37(+1.02%) |
May 26, 2016 | 36.87 | 36.93 | 36.11 | 36.14 | 21,634,350 | -0.65(-1.77%) |
May 25, 2016 | 36.20 | 37.31 | 36.20 | 36.79 | 30,575,050 | +0.85(+2.35%) |
May 24, 2016 | 35.62 | 36.20 | 35.51 | 35.94 | 24,203,868 | +0.59(+1.66%) |
May 23, 2016 | 35.15 | 35.41 | 34.93 | 35.36 | 19,203,034 | +0.16(+0.47%) |
May 20, 2016 | 35.60 | 35.82 | 35.10 | 35.19 | 25,020,774 | -0.13(-0.36%) |
May 19, 2016 | 35.74 | 36.10 | 34.98 | 35.32 | 29,390,302 | -0.63(-1.77%) |
May 18, 2016 | 34.29 | 36.16 | 34.29 | 35.95 | 48,030,712 | +1.70(+4.97%) |
May 17, 2016 | 33.76 | 34.40 | 33.58 | 34.25 | 25,443,850 | +0.43(+1.27%) |
May 16, 2016 | 33.79 | 34.09 | 33.65 | 33.82 | 21,891,662 | +0.03(+0.09%) |
May 13, 2016 | 34.47 | 34.93 | 33.70 | 33.79 | 24,795,312 | -0.70(-2.02%) |
May 12, 2016 | 35.14 | 35.40 | 34.30 | 34.49 | 19,840,576 | -0.37(-1.06%) |
May 11, 2016 | 35.00 | 35.57 | 34.85 | 34.85 | 20,410,902 | -0.29(-0.82%) |
May 10, 2016 | 34.75 | 35.19 | 34.62 | 35.14 | 17,362,398 | +0.74(+2.16%) |
May 09, 2016 | 34.73 | 34.96 | 34.21 | 34.40 | 18,183,042 | -0.41(-1.17%) |
May 06, 2016 | 34.34 | 34.81 | 34.27 | 34.81 | 22,497,358 | +0.14(+0.41%) |
May 05, 2016 | 35.10 | 35.33 | 34.61 | 34.67 | 19,023,680 | -0.34(-0.96%) |
May 04, 2016 | 35.17 | 35.28 | 34.61 | 35.00 | 31,016,522 | -0.71(-2.00%) |
May 03, 2016 | 35.87 | 35.92 | 35.25 | 35.72 | 27,031,660 | -0.87(-2.38%) |