Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.33 | 36.39 | 35.90 | 36.09 | 2,868,303 | -0.31(-0.85%) |
Jul 28, 2016 | 36.71 | 37.15 | 36.11 | 36.40 | 4,319,292 | -0.20(-0.55%) |
Jul 27, 2016 | 36.32 | 36.74 | 36.13 | 36.60 | 4,105,652 | +0.47(+1.31%) |
Jul 26, 2016 | 35.58 | 36.40 | 35.50 | 36.13 | 5,313,669 | +0.60(+1.68%) |
Jul 25, 2016 | 34.64 | 35.61 | 34.14 | 35.53 | 4,220,284 | +0.90(+2.60%) |
Jul 22, 2016 | 34.98 | 35.06 | 34.34 | 34.63 | 4,918,633 | -0.24(-0.68%) |
Jul 21, 2016 | 35.01 | 35.33 | 34.71 | 34.87 | 4,235,058 | -0.30(-0.84%) |
Jul 20, 2016 | 35.33 | 35.33 | 34.81 | 35.16 | 5,478,107 | +0.05(+0.14%) |
Jul 19, 2016 | 35.02 | 35.38 | 34.68 | 35.12 | 3,767,674 | -0.11(-0.33%) |
Jul 18, 2016 | 34.75 | 35.67 | 34.48 | 35.23 | 8,425,036 | +0.75(+2.16%) |
Jul 15, 2016 | 34.61 | 35.29 | 34.32 | 34.49 | 4,588,059 | -0.05(-0.15%) |
Jul 14, 2016 | 34.48 | 34.85 | 34.19 | 34.54 | 4,362,317 | +0.33(+0.97%) |
Jul 13, 2016 | 34.92 | 34.96 | 34.10 | 34.21 | 6,006,596 | -0.65(-1.88%) |
Jul 12, 2016 | 35.27 | 35.81 | 34.51 | 34.86 | 9,924,348 | +0.13(+0.36%) |
Jul 11, 2016 | 33.42 | 35.01 | 33.22 | 34.74 | 15,738,385 | +2.03(+6.21%) |
Jul 08, 2016 | 33.42 | 33.29 | 32.30 | 32.71 | 8,460,142 | -0.58(-1.76%) |
Jul 07, 2016 | 32.68 | 33.46 | 32.68 | 33.29 | 6,649,693 | +0.28(+0.86%) |
Jul 05, 2016 | 32.51 | 33.57 | 32.39 | 33.01 | 9,115,092 | +0.40(+1.23%) |
Jul 01, 2016 | 34.14 | 32.61 | 32.61 | 32.61 | 11,996,902 | -1.53(-4.48%) |
Jun 30, 2016 | 32.65 | 34.14 | 32.56 | 34.13 | 14,137,081 | +2.07(+6.47%) |
Jun 29, 2016 | 30.92 | 32.49 | 30.47 | 32.06 | 9,616,133 | +1.50(+4.90%) |
Jun 28, 2016 | 29.81 | 30.61 | 29.81 | 30.56 | 4,014,195 | +1.12(+3.80%) |
Jun 27, 2016 | 30.12 | 30.21 | 29.23 | 29.44 | 6,052,441 | -0.96(-3.16%) |
Jun 24, 2016 | 29.23 | 30.67 | 29.18 | 30.40 | 6,752,805 | -0.14(-0.47%) |
Jun 23, 2016 | 29.96 | 30.56 | 29.65 | 30.55 | 4,562,213 | +0.95(+3.21%) |
Jun 22, 2016 | 29.43 | 29.90 | 29.15 | 29.60 | 4,823,440 | +0.31(+1.06%) |
Jun 21, 2016 | 29.22 | 29.55 | 29.10 | 29.29 | 4,208,697 | +0.15(+0.50%) |
Jun 20, 2016 | 29.39 | 29.57 | 28.91 | 29.14 | 4,400,747 | +0.32(+1.12%) |
Jun 17, 2016 | 29.01 | 29.28 | 28.50 | 28.82 | 4,881,545 | -0.38(-1.31%) |
Jun 16, 2016 | 28.88 | 29.30 | 28.71 | 29.20 | 6,588,429 | +0.17(+0.60%) |
Jun 15, 2016 | 29.11 | 29.21 | 28.79 | 29.03 | 4,992,163 | -0.03(-0.10%) |
Jun 14, 2016 | 28.75 | 29.23 | 28.64 | 29.05 | 4,359,765 | +0.22(+0.77%) |
Jun 13, 2016 | 28.44 | 29.35 | 28.44 | 28.83 | 6,738,507 | +0.22(+0.76%) |
Jun 10, 2016 | 29.87 | 29.94 | 28.52 | 28.62 | 12,907,764 | -1.68(-5.54%) |
Jun 09, 2016 | 30.65 | 30.85 | 29.94 | 30.29 | 6,387,889 | -0.59(-1.91%) |
Jun 08, 2016 | 30.86 | 31.08 | 30.61 | 30.88 | 8,109,665 | +0.00(+0.01%) |
Jun 07, 2016 | 30.70 | 31.32 | 30.47 | 30.88 | 8,213,089 | +0.05(+0.17%) |
Jun 06, 2016 | 31.06 | 31.09 | 30.56 | 30.83 | 5,844,501 | -0.18(-0.59%) |
Jun 03, 2016 | 30.72 | 31.36 | 30.67 | 31.01 | 6,475,485 | +0.35(+1.13%) |
Jun 02, 2016 | 31.04 | 31.26 | 30.51 | 30.67 | 6,615,079 | -0.45(-1.45%) |
Jun 01, 2016 | 31.09 | 31.32 | 30.49 | 31.12 | 8,872,409 | -0.30(-0.94%) |
May 31, 2016 | 31.26 | 31.64 | 30.98 | 31.42 | 39,274,556 | +0.36(+1.17%) |
May 27, 2016 | 31.36 | 31.06 | 31.06 | 31.06 | 8,117,182 | -0.18(-0.59%) |
May 26, 2016 | 30.56 | 31.27 | 30.39 | 31.24 | 6,509,256 | +0.68(+2.21%) |
May 25, 2016 | 31.10 | 31.10 | 30.21 | 30.56 | 6,565,499 | -0.18(-0.57%) |
May 24, 2016 | 29.34 | 30.76 | 29.15 | 30.74 | 10,330,411 | +1.73(+5.97%) |
May 23, 2016 | 29.33 | 29.62 | 28.97 | 29.01 | 3,424,075 | -0.33(-1.13%) |
May 20, 2016 | 28.58 | 29.70 | 28.58 | 29.34 | 6,959,923 | +0.98(+3.46%) |
May 19, 2016 | 28.64 | 28.93 | 27.95 | 28.36 | 5,972,875 | -0.41(-1.42%) |
May 18, 2016 | 28.81 | 28.93 | 28.17 | 28.77 | 8,090,168 | +0.01(+0.04%) |
May 17, 2016 | 28.40 | 29.32 | 28.21 | 28.76 | 8,973,378 | +0.33(+1.16%) |
May 16, 2016 | 27.35 | 28.69 | 27.29 | 28.43 | 10,509,812 | +1.45(+5.36%) |
May 13, 2016 | 25.81 | 27.14 | 25.78 | 26.98 | 13,245,972 | +1.34(+5.21%) |
May 12, 2016 | 26.24 | 26.38 | 24.55 | 25.64 | 19,174,644 | +0.11(+0.43%) |
May 11, 2016 | 25.25 | 26.07 | 24.94 | 25.53 | 10,255,743 | +0.31(+1.23%) |
May 10, 2016 | 24.45 | 25.35 | 24.31 | 25.22 | 5,935,380 | +0.78(+3.19%) |
May 09, 2016 | 24.54 | 24.77 | 24.29 | 24.44 | 4,878,987 | -0.24(-0.96%) |
May 06, 2016 | 24.62 | 24.94 | 24.18 | 24.68 | 5,538,635 | -0.03(-0.12%) |
May 05, 2016 | 24.63 | 25.06 | 24.55 | 24.71 | 5,333,211 | +0.17(+0.71%) |
May 04, 2016 | 24.07 | 24.73 | 24.07 | 24.53 | 5,110,673 | +0.31(+1.30%) |
May 03, 2016 | 24.27 | 24.43 | 24.00 | 24.22 | 5,029,792 | -0.30(-1.21%) |