Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.42 | 37.82 | 37.15 | 37.53 | 2,347,834 | -0.04(-0.09%) |
Jul 28, 2016 | 37.18 | 37.72 | 36.68 | 37.57 | 2,325,721 | +0.06(+0.17%) |
Jul 27, 2016 | 37.32 | 37.53 | 36.96 | 37.50 | 2,727,406 | +0.29(+0.77%) |
Jul 26, 2016 | 36.60 | 37.23 | 36.56 | 37.22 | 1,672,184 | +0.72(+1.97%) |
Jul 25, 2016 | 36.79 | 36.81 | 36.32 | 36.50 | 1,494,609 | -0.32(-0.88%) |
Jul 22, 2016 | 36.34 | 36.91 | 36.12 | 36.82 | 4,472,858 | +0.37(+1.02%) |
Jul 21, 2016 | 36.61 | 36.98 | 36.34 | 36.45 | 1,833,415 | -0.25(-0.67%) |
Jul 20, 2016 | 36.55 | 36.75 | 36.22 | 36.70 | 2,223,616 | +0.14(+0.37%) |
Jul 19, 2016 | 36.61 | 36.75 | 36.35 | 36.56 | 1,701,260 | -0.27(-0.73%) |
Jul 18, 2016 | 37.03 | 37.17 | 36.64 | 36.83 | 1,117,418 | -0.35(-0.94%) |
Jul 15, 2016 | 37.31 | 37.45 | 36.75 | 37.18 | 1,219,499 | +0.09(+0.25%) |
Jul 14, 2016 | 37.44 | 37.45 | 37.08 | 37.09 | 1,740,089 | +0.10(+0.27%) |
Jul 13, 2016 | 37.41 | 37.41 | 36.81 | 36.99 | 2,376,090 | -0.21(-0.57%) |
Jul 12, 2016 | 36.76 | 37.31 | 36.64 | 37.20 | 2,804,955 | +0.82(+2.25%) |
Jul 11, 2016 | 36.16 | 36.46 | 35.98 | 36.38 | 2,531,784 | +0.45(+1.25%) |
Jul 08, 2016 | 35.10 | 36.00 | 34.70 | 35.93 | 2,039,159 | +1.23(+3.56%) |
Jul 07, 2016 | 34.66 | 35.02 | 34.48 | 34.70 | 1,775,879 | +0.34(+0.99%) |
Jul 06, 2016 | 33.76 | 34.36 | 33.46 | 34.36 | 1,689,874 | +0.49(+1.45%) |
Jul 05, 2016 | 34.33 | 34.36 | 33.62 | 33.87 | 1,833,892 | -0.54(-1.58%) |
Jul 01, 2016 | 34.16 | 34.41 | 34.41 | 34.41 | 1,395,896 | +0.32(+0.93%) |
Jun 30, 2016 | 33.88 | 34.10 | 33.52 | 34.10 | 2,269,454 | +0.35(+1.02%) |
Jun 29, 2016 | 33.50 | 33.93 | 33.18 | 33.75 | 2,662,772 | +0.74(+2.23%) |
Jun 28, 2016 | 33.48 | 33.50 | 32.83 | 33.01 | 4,145,504 | +0.09(+0.28%) |
Jun 27, 2016 | 33.35 | 33.37 | 32.48 | 32.92 | 3,293,080 | -0.91(-2.68%) |
Jun 24, 2016 | 34.16 | 34.65 | 33.70 | 33.83 | 4,954,165 | -2.15(-5.98%) |
Jun 23, 2016 | 35.96 | 36.05 | 35.78 | 35.98 | 2,106,633 | +0.52(+1.47%) |
Jun 22, 2016 | 36.07 | 36.12 | 35.43 | 35.46 | 2,389,833 | -0.51(-1.41%) |
Jun 21, 2016 | 36.35 | 36.40 | 35.90 | 35.97 | 2,255,297 | -0.46(-1.27%) |
Jun 20, 2016 | 36.42 | 36.67 | 36.28 | 36.43 | 3,074,860 | +0.63(+1.76%) |
Jun 17, 2016 | 35.37 | 35.82 | 35.20 | 35.80 | 5,332,558 | +0.54(+1.53%) |
Jun 16, 2016 | 34.61 | 35.31 | 34.40 | 35.26 | 3,181,849 | +0.28(+0.80%) |
Jun 15, 2016 | 34.81 | 35.20 | 34.57 | 34.98 | 2,542,135 | +0.36(+1.05%) |
Jun 14, 2016 | 34.04 | 34.67 | 33.98 | 34.62 | 3,138,772 | +0.38(+1.11%) |
Jun 13, 2016 | 34.53 | 34.64 | 34.21 | 34.24 | 1,690,784 | -0.50(-1.43%) |
Jun 10, 2016 | 35.16 | 35.43 | 34.47 | 34.73 | 1,931,353 | -0.46(-1.30%) |
Jun 09, 2016 | 35.41 | 35.42 | 35.01 | 35.19 | 1,761,120 | -0.46(-1.28%) |
Jun 08, 2016 | 35.86 | 36.13 | 35.53 | 35.65 | 2,185,953 | -0.08(-0.21%) |
Jun 07, 2016 | 35.65 | 35.99 | 35.45 | 35.72 | 2,886,952 | +0.20(+0.58%) |
Jun 06, 2016 | 35.32 | 35.57 | 35.03 | 35.52 | 3,631,574 | +0.42(+1.20%) |
Jun 03, 2016 | 35.49 | 35.50 | 34.93 | 35.10 | 2,399,060 | -0.44(-1.23%) |
Jun 02, 2016 | 35.17 | 36.96 | 34.91 | 35.53 | 7,389,977 | +0.33(+0.93%) |
Jun 01, 2016 | 34.93 | 35.22 | 34.50 | 35.21 | 2,198,336 | -0.03(-0.08%) |
May 31, 2016 | 35.47 | 35.63 | 35.10 | 35.24 | 1,886,317 | -0.22(-0.61%) |
May 27, 2016 | 35.58 | 35.45 | 35.45 | 35.45 | 1,438,466 | -0.13(-0.38%) |
May 26, 2016 | 36.00 | 36.34 | 35.55 | 35.59 | 2,003,781 | -0.30(-0.83%) |
May 25, 2016 | 35.41 | 35.93 | 35.33 | 35.89 | 1,972,278 | +0.74(+2.11%) |
May 24, 2016 | 34.91 | 35.28 | 34.72 | 35.14 | 1,690,575 | +0.45(+1.30%) |
May 23, 2016 | 34.16 | 34.81 | 33.99 | 34.69 | 1,819,842 | +0.49(+1.42%) |
May 20, 2016 | 34.36 | 34.79 | 34.10 | 34.21 | 1,772,346 | +0.07(+0.21%) |
May 19, 2016 | 34.31 | 34.38 | 33.73 | 34.14 | 3,652,823 | -0.53(-1.54%) |
May 18, 2016 | 33.87 | 34.76 | 33.71 | 34.67 | 3,914,864 | +0.64(+1.89%) |
May 17, 2016 | 34.11 | 34.56 | 33.92 | 34.03 | 1,501,506 | -0.23(-0.68%) |
May 16, 2016 | 33.81 | 34.58 | 33.73 | 34.26 | 2,267,447 | +0.54(+1.60%) |
May 13, 2016 | 34.59 | 34.83 | 33.66 | 33.72 | 1,895,164 | -0.92(-2.65%) |
May 12, 2016 | 34.69 | 35.00 | 34.25 | 34.64 | 2,472,120 | +0.19(+0.54%) |
May 11, 2016 | 34.17 | 34.74 | 33.89 | 34.45 | 1,977,501 | +0.35(+1.01%) |
May 10, 2016 | 33.84 | 34.17 | 33.70 | 34.11 | 2,335,425 | +0.46(+1.37%) |
May 09, 2016 | 33.90 | 34.04 | 33.53 | 33.65 | 2,795,411 | -0.36(-1.07%) |
May 06, 2016 | 33.18 | 34.01 | 33.04 | 34.01 | 2,308,963 | +0.73(+2.18%) |
May 05, 2016 | 33.53 | 33.70 | 33.18 | 33.28 | 1,774,136 | +0.01(+0.04%) |
May 04, 2016 | 33.71 | 33.96 | 33.04 | 33.27 | 1,248,111 | -0.65(-1.91%) |
May 03, 2016 | 34.10 | 34.10 | 33.74 | 33.92 | 2,055,461 | -0.58(-1.70%) |