Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.64 | 35.97 | 35.63 | 35.79 | 2,942,205 | +0.15(+0.42%) |
Jul 28, 2016 | 35.41 | 35.72 | 35.22 | 35.64 | 2,796,969 | +0.25(+0.69%) |
Jul 27, 2016 | 35.57 | 35.63 | 35.05 | 35.39 | 3,090,557 | -0.25(-0.71%) |
Jul 26, 2016 | 36.16 | 36.22 | 35.55 | 35.64 | 2,471,773 | -0.45(-1.25%) |
Jul 25, 2016 | 36.07 | 36.17 | 35.83 | 36.10 | 1,766,405 | +0.02(+0.07%) |
Jul 22, 2016 | 35.75 | 36.13 | 35.68 | 36.07 | 2,020,293 | +0.34(+0.95%) |
Jul 21, 2016 | 35.41 | 35.75 | 35.30 | 35.73 | 1,993,271 | +0.21(+0.60%) |
Jul 20, 2016 | 35.64 | 35.74 | 35.42 | 35.52 | 2,073,951 | -0.13(-0.36%) |
Jul 19, 2016 | 35.64 | 35.74 | 35.43 | 35.64 | 1,846,085 | +0.06(+0.16%) |
Jul 18, 2016 | 35.53 | 35.72 | 35.49 | 35.59 | 1,522,685 | +0.09(+0.25%) |
Jul 15, 2016 | 35.50 | 35.66 | 35.34 | 35.50 | 1,822,220 | +0.05(+0.13%) |
Jul 14, 2016 | 35.36 | 35.56 | 35.23 | 35.45 | 2,049,873 | -0.21(-0.60%) |
Jul 13, 2016 | 35.56 | 35.71 | 35.45 | 35.67 | 2,319,047 | +0.36(+1.01%) |
Jul 12, 2016 | 35.72 | 35.83 | 35.29 | 35.31 | 2,187,662 | -0.63(-1.76%) |
Jul 11, 2016 | 35.91 | 36.08 | 35.45 | 35.95 | 2,663,355 | -0.10(-0.29%) |
Jul 08, 2016 | 35.79 | 36.07 | 35.85 | 36.05 | 3,801,041 | +0.20(+0.55%) |
Jul 07, 2016 | 36.48 | 36.63 | 35.77 | 35.85 | 3,064,480 | -0.72(-1.97%) |
Jul 06, 2016 | 36.52 | 36.59 | 36.18 | 36.57 | 3,202,429 | +0.07(+0.20%) |
Jul 05, 2016 | 36.25 | 36.62 | 36.21 | 36.50 | 3,201,894 | +0.36(+0.99%) |
Jul 01, 2016 | 36.51 | 36.14 | 36.14 | 36.14 | 4,258,979 | -0.18(-0.50%) |
Jun 30, 2016 | 35.60 | 36.33 | 35.49 | 36.33 | 3,137,029 | +0.81(+2.27%) |
Jun 29, 2016 | 35.74 | 35.89 | 35.46 | 35.52 | 3,096,680 | -0.11(-0.31%) |
Jun 28, 2016 | 35.56 | 35.64 | 35.05 | 35.63 | 3,695,286 | +0.03(+0.09%) |
Jun 27, 2016 | 35.16 | 35.71 | 35.06 | 35.60 | 3,563,911 | +0.46(+1.31%) |
Jun 24, 2016 | 34.37 | 35.45 | 34.19 | 35.14 | 6,510,504 | +0.61(+1.77%) |
Jun 23, 2016 | 34.58 | 34.61 | 34.34 | 34.53 | 3,295,777 | -0.05(-0.14%) |
Jun 22, 2016 | 34.64 | 34.76 | 34.48 | 34.57 | 2,322,943 | -0.05(-0.14%) |
Jun 21, 2016 | 34.51 | 34.79 | 34.29 | 34.62 | 2,284,276 | +0.12(+0.34%) |
Jun 20, 2016 | 35.28 | 35.28 | 34.19 | 34.50 | 2,685,366 | -0.21(-0.59%) |
Jun 17, 2016 | 34.57 | 34.73 | 34.32 | 34.71 | 2,987,560 | +0.09(+0.25%) |
Jun 16, 2016 | 34.30 | 34.77 | 34.30 | 34.62 | 2,113,115 | +0.23(+0.67%) |
Jun 15, 2016 | 34.73 | 34.80 | 34.19 | 34.39 | 1,955,915 | -0.33(-0.96%) |
Jun 14, 2016 | 34.33 | 34.74 | 34.10 | 34.73 | 2,641,060 | +0.42(+1.22%) |
Jun 13, 2016 | 34.38 | 34.49 | 34.15 | 34.31 | 1,847,592 | +0.00(+0.00%) |
Jun 10, 2016 | 34.34 | 34.54 | 34.20 | 34.31 | 1,750,747 | -0.06(-0.18%) |
Jun 09, 2016 | 33.93 | 34.41 | 33.93 | 34.37 | 2,103,370 | +0.44(+1.31%) |
Jun 08, 2016 | 33.77 | 33.97 | 33.66 | 33.93 | 1,571,220 | +0.20(+0.59%) |
Jun 07, 2016 | 33.86 | 34.03 | 33.62 | 33.73 | 1,612,578 | -0.04(-0.12%) |
Jun 06, 2016 | 33.92 | 34.08 | 33.63 | 33.77 | 1,934,557 | -0.15(-0.44%) |
Jun 03, 2016 | 33.51 | 34.16 | 33.51 | 33.92 | 3,451,226 | +0.64(+1.93%) |
Jun 02, 2016 | 33.19 | 33.28 | 32.91 | 33.28 | 1,695,234 | -0.01(-0.02%) |
Jun 01, 2016 | 33.09 | 33.29 | 32.86 | 33.28 | 1,961,454 | +0.16(+0.48%) |
May 31, 2016 | 32.84 | 33.15 | 32.76 | 33.13 | 2,342,363 | +0.18(+0.55%) |
May 27, 2016 | 32.90 | 32.94 | 32.94 | 32.94 | 1,605,875 | +0.13(+0.39%) |
May 26, 2016 | 32.46 | 32.84 | 32.33 | 32.82 | 1,720,684 | +0.40(+1.22%) |
May 25, 2016 | 32.52 | 32.66 | 32.32 | 32.42 | 1,738,125 | -0.22(-0.68%) |
May 24, 2016 | 32.29 | 32.67 | 32.16 | 32.64 | 2,194,125 | +0.48(+1.50%) |
May 23, 2016 | 32.39 | 32.47 | 32.12 | 32.16 | 3,408,544 | -0.20(-0.61%) |
May 20, 2016 | 32.48 | 32.48 | 32.06 | 32.36 | 2,168,610 | +0.02(+0.05%) |
May 19, 2016 | 31.79 | 32.37 | 31.56 | 32.34 | 2,533,101 | +0.40(+1.26%) |
May 18, 2016 | 32.25 | 32.68 | 31.78 | 31.94 | 3,394,601 | -0.48(-1.47%) |
May 17, 2016 | 33.04 | 33.15 | 32.21 | 32.41 | 2,370,440 | -0.72(-2.18%) |
May 16, 2016 | 33.19 | 33.23 | 32.95 | 33.13 | 2,847,694 | -0.08(-0.24%) |
May 13, 2016 | 33.32 | 33.37 | 32.94 | 33.21 | 2,164,514 | -0.13(-0.38%) |
May 12, 2016 | 32.96 | 33.42 | 32.81 | 33.34 | 2,876,100 | +0.35(+1.06%) |
May 11, 2016 | 33.08 | 33.12 | 32.81 | 32.99 | 2,253,268 | +0.01(+0.02%) |
May 10, 2016 | 32.87 | 33.09 | 32.70 | 32.98 | 2,493,897 | +0.20(+0.60%) |
May 09, 2016 | 32.60 | 32.86 | 32.50 | 32.78 | 2,859,959 | +0.22(+0.68%) |
May 06, 2016 | 32.44 | 32.66 | 32.13 | 32.56 | 3,361,236 | -0.08(-0.24%) |
May 05, 2016 | 32.67 | 33.05 | 32.44 | 32.64 | 2,235,675 | -0.11(-0.34%) |
May 04, 2016 | 32.19 | 32.97 | 32.15 | 32.75 | 3,142,039 | +0.54(+1.67%) |
May 03, 2016 | 32.35 | 32.53 | 31.93 | 32.21 | 3,383,793 | -0.09(-0.29%) |