Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.89 | 40.20 | 39.50 | 39.57 | 101,810,536 | +1.27(+3.33%) |
Jul 28, 2016 | 38.44 | 38.45 | 37.95 | 38.29 | 73,174,816 | +0.19(+0.51%) |
Jul 27, 2016 | 37.95 | 38.22 | 37.80 | 38.10 | 32,093,620 | +0.22(+0.57%) |
Jul 26, 2016 | 37.88 | 37.96 | 37.64 | 37.88 | 23,773,720 | +0.01(+0.02%) |
Jul 25, 2016 | 37.88 | 37.99 | 37.70 | 37.88 | 21,465,860 | -0.09(-0.23%) |
Jul 22, 2016 | 37.87 | 37.97 | 37.63 | 37.96 | 20,920,480 | +0.24(+0.65%) |
Jul 21, 2016 | 37.85 | 37.91 | 37.58 | 37.72 | 19,061,060 | -0.13(-0.35%) |
Jul 20, 2016 | 37.70 | 38.03 | 37.70 | 37.85 | 22,500,340 | +0.18(+0.49%) |
Jul 19, 2016 | 37.49 | 37.83 | 37.42 | 37.67 | 30,431,800 | +0.01(+0.03%) |
Jul 18, 2016 | 36.90 | 37.76 | 36.83 | 37.66 | 38,694,380 | +0.88(+2.39%) |
Jul 15, 2016 | 37.05 | 37.05 | 36.73 | 36.78 | 32,341,740 | -0.01(-0.02%) |
Jul 14, 2016 | 36.70 | 36.81 | 36.53 | 36.79 | 21,405,920 | +0.32(+0.87%) |
Jul 13, 2016 | 36.78 | 36.78 | 36.45 | 36.47 | 20,435,040 | -0.15(-0.41%) |
Jul 12, 2016 | 36.60 | 36.78 | 36.38 | 36.63 | 26,573,600 | +0.27(+0.73%) |
Jul 11, 2016 | 35.97 | 36.45 | 35.94 | 36.36 | 28,821,500 | +0.47(+1.31%) |
Jul 08, 2016 | 35.53 | 35.90 | 35.36 | 35.89 | 29,946,460 | +0.53(+1.49%) |
Jul 07, 2016 | 35.51 | 35.51 | 35.03 | 35.36 | 21,173,160 | +0.12(+0.34%) |
Jul 05, 2016 | 35.25 | 35.41 | 34.96 | 35.24 | 28,440,260 | -0.27(-0.75%) |
Jul 01, 2016 | 35.26 | 35.51 | 35.51 | 35.51 | 30,984,000 | +0.34(+0.96%) |
Jun 30, 2016 | 34.88 | 35.19 | 34.75 | 35.18 | 42,250,100 | +0.42(+1.20%) |
Jun 29, 2016 | 34.71 | 34.98 | 34.63 | 34.76 | 43,119,860 | +0.20(+0.57%) |
Jun 28, 2016 | 34.57 | 34.64 | 34.24 | 34.56 | 38,241,320 | +0.51(+1.49%) |
Jun 27, 2016 | 34.12 | 34.17 | 33.63 | 34.06 | 58,372,020 | -0.20(-0.59%) |
Jun 24, 2016 | 34.51 | 35.25 | 34.25 | 34.26 | 95,435,600 | -1.48(-4.15%) |
Jun 23, 2016 | 35.53 | 35.74 | 35.01 | 35.74 | 42,488,760 | +0.22(+0.62%) |
Jun 22, 2016 | 35.70 | 35.71 | 35.29 | 35.52 | 29,054,240 | +0.08(+0.22%) |
Jun 21, 2016 | 35.50 | 35.77 | 35.23 | 35.44 | 30,316,260 | +0.14(+0.39%) |
Jun 20, 2016 | 35.52 | 35.79 | 35.27 | 35.31 | 45,649,420 | +0.09(+0.27%) |
Jun 17, 2016 | 36.07 | 36.07 | 35.06 | 35.21 | 82,261,696 | -1.00(-2.76%) |
Jun 16, 2016 | 36.40 | 36.52 | 35.78 | 36.21 | 44,999,220 | -0.40(-1.08%) |
Jun 15, 2016 | 36.75 | 36.86 | 36.57 | 36.61 | 23,230,140 | -0.05(-0.14%) |
Jun 14, 2016 | 36.47 | 36.80 | 36.33 | 36.66 | 26,582,760 | +0.07(+0.19%) |
Jun 13, 2016 | 36.49 | 36.95 | 36.49 | 36.59 | 23,350,180 | -0.07(-0.18%) |
Jun 10, 2016 | 36.80 | 36.98 | 36.53 | 36.66 | 29,049,120 | -0.47(-1.26%) |
Jun 09, 2016 | 36.85 | 37.20 | 36.83 | 37.13 | 19,175,020 | -0.02(-0.06%) |
Jun 08, 2016 | 36.98 | 37.19 | 36.79 | 37.15 | 32,314,240 | +0.59(+1.62%) |
Jun 07, 2016 | 36.66 | 36.84 | 36.54 | 36.55 | 24,314,240 | +0.05(+0.14%) |
Jun 06, 2016 | 36.92 | 36.92 | 36.41 | 36.50 | 29,991,860 | -0.29(-0.79%) |
Jun 03, 2016 | 37.07 | 37.07 | 36.70 | 36.79 | 24,607,520 | -0.42(-1.13%) |
Jun 02, 2016 | 37.30 | 37.37 | 36.85 | 37.21 | 33,914,120 | -0.21(-0.56%) |
Jun 01, 2016 | 37.42 | 37.57 | 37.22 | 37.42 | 20,795,920 | -0.02(-0.05%) |
May 31, 2016 | 37.44 | 37.67 | 37.28 | 37.44 | 42,482,820 | +0.06(+0.17%) |
May 27, 2016 | 36.88 | 37.38 | 37.38 | 37.38 | 34,802,000 | +0.53(+1.45%) |
May 26, 2016 | 36.80 | 37.05 | 36.65 | 36.85 | 27,202,280 | -0.06(-0.16%) |
May 25, 2016 | 36.75 | 36.99 | 36.63 | 36.91 | 32,325,380 | +0.25(+0.69%) |
May 24, 2016 | 35.99 | 36.71 | 35.98 | 36.65 | 37,875,220 | +0.79(+2.20%) |
May 23, 2016 | 36.00 | 36.17 | 35.85 | 35.86 | 24,807,820 | -0.22(-0.62%) |
May 20, 2016 | 35.82 | 36.38 | 35.75 | 36.09 | 34,797,900 | +0.32(+0.89%) |
May 19, 2016 | 35.91 | 36.02 | 35.52 | 35.77 | 30,598,200 | -0.32(-0.90%) |
May 18, 2016 | 35.92 | 36.28 | 35.75 | 36.09 | 32,531,940 | +0.08(+0.22%) |
May 17, 2016 | 36.55 | 36.79 | 35.90 | 36.01 | 33,403,400 | -0.51(-1.38%) |
May 16, 2016 | 36.22 | 36.63 | 36.00 | 36.52 | 22,537,240 | +0.27(+0.75%) |
May 13, 2016 | 36.33 | 36.56 | 36.18 | 36.24 | 25,243,220 | -0.16(-0.45%) |
May 12, 2016 | 36.60 | 36.77 | 36.21 | 36.40 | 27,094,220 | -0.12(-0.34%) |
May 11, 2016 | 37.03 | 37.04 | 36.40 | 36.53 | 29,824,960 | -0.44(-1.19%) |
May 10, 2016 | 36.75 | 37.00 | 36.58 | 36.97 | 32,631,720 | +0.51(+1.41%) |
May 09, 2016 | 36.34 | 36.71 | 36.17 | 36.46 | 38,073,280 | +0.20(+0.54%) |
May 06, 2016 | 35.61 | 36.30 | 35.60 | 36.26 | 39,952,560 | +0.52(+1.46%) |
May 05, 2016 | 35.75 | 35.88 | 35.47 | 35.74 | 29,663,620 | +0.17(+0.47%) |
May 04, 2016 | 35.34 | 35.75 | 35.20 | 35.57 | 34,166,640 | +0.15(+0.41%) |
May 03, 2016 | 35.62 | 35.67 | 35.37 | 35.42 | 38,619,720 | -0.30(-0.84%) |