Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.60 | 37.91 | 37.57 | 37.77 | 8,157,892 | +0.17(+0.45%) |
Jul 28, 2016 | 37.79 | 37.79 | 37.44 | 37.60 | 8,607,282 | -0.20(-0.52%) |
Jul 27, 2016 | 38.22 | 38.46 | 37.57 | 37.80 | 12,247,833 | -0.64(-1.67%) |
Jul 26, 2016 | 38.50 | 38.53 | 38.27 | 38.44 | 8,637,113 | -0.06(-0.16%) |
Jul 25, 2016 | 38.48 | 38.55 | 38.27 | 38.51 | 5,559,763 | +0.00(+0.00%) |
Jul 22, 2016 | 38.02 | 38.58 | 37.97 | 38.51 | 7,173,576 | +0.45(+1.19%) |
Jul 21, 2016 | 37.57 | 38.10 | 37.48 | 38.05 | 7,880,582 | +0.40(+1.07%) |
Jul 20, 2016 | 37.88 | 37.98 | 37.56 | 37.65 | 5,480,523 | -0.20(-0.54%) |
Jul 19, 2016 | 37.86 | 37.98 | 37.74 | 37.86 | 4,379,149 | +0.00(+0.00%) |
Jul 18, 2016 | 37.88 | 38.06 | 37.81 | 37.86 | 5,045,043 | -0.01(-0.02%) |
Jul 15, 2016 | 37.91 | 38.03 | 37.55 | 37.86 | 6,528,434 | +0.01(+0.04%) |
Jul 14, 2016 | 37.65 | 37.91 | 37.45 | 37.85 | 11,688,063 | +0.34(+0.90%) |
Jul 13, 2016 | 37.49 | 37.55 | 37.30 | 37.51 | 6,916,619 | +0.20(+0.55%) |
Jul 12, 2016 | 37.77 | 37.87 | 37.26 | 37.31 | 8,544,979 | -0.67(-1.77%) |
Jul 11, 2016 | 38.05 | 38.18 | 37.75 | 37.98 | 8,999,616 | -0.25(-0.65%) |
Jul 08, 2016 | 37.72 | 38.25 | 37.89 | 38.22 | 8,478,231 | +0.34(+0.89%) |
Jul 07, 2016 | 38.35 | 38.35 | 37.77 | 37.89 | 7,801,226 | -0.55(-1.43%) |
Jul 06, 2016 | 38.37 | 38.47 | 38.08 | 38.44 | 7,939,609 | +0.13(+0.35%) |
Jul 05, 2016 | 37.98 | 38.42 | 37.98 | 38.30 | 8,953,914 | +0.30(+0.78%) |
Jul 01, 2016 | 37.95 | 38.01 | 38.01 | 38.01 | 8,836,232 | +0.14(+0.37%) |
Jun 30, 2016 | 36.94 | 37.87 | 36.87 | 37.86 | 13,453,284 | +1.00(+2.70%) |
Jun 29, 2016 | 37.00 | 37.07 | 36.74 | 36.87 | 8,418,317 | -0.06(-0.17%) |
Jun 28, 2016 | 36.76 | 37.04 | 36.44 | 36.93 | 12,083,658 | +0.08(+0.21%) |
Jun 27, 2016 | 36.18 | 36.96 | 36.13 | 36.85 | 13,415,278 | +0.71(+1.97%) |
Jun 24, 2016 | 35.83 | 36.49 | 35.75 | 36.14 | 14,883,681 | +0.09(+0.25%) |
Jun 23, 2016 | 35.93 | 36.06 | 35.75 | 36.05 | 5,755,361 | +0.15(+0.41%) |
Jun 22, 2016 | 35.99 | 36.06 | 35.82 | 35.90 | 4,281,509 | -0.04(-0.10%) |
Jun 21, 2016 | 36.00 | 36.16 | 35.78 | 35.94 | 4,918,253 | -0.03(-0.08%) |
Jun 20, 2016 | 36.01 | 36.11 | 35.60 | 35.96 | 7,752,823 | -0.15(-0.41%) |
Jun 17, 2016 | 36.13 | 36.16 | 35.77 | 36.11 | 14,142,417 | +0.06(+0.18%) |
Jun 16, 2016 | 35.95 | 36.15 | 35.82 | 36.05 | 6,123,770 | +0.13(+0.35%) |
Jun 15, 2016 | 36.24 | 36.29 | 35.80 | 35.92 | 6,342,521 | -0.32(-0.88%) |
Jun 14, 2016 | 36.01 | 36.24 | 35.82 | 36.24 | 7,529,693 | +0.24(+0.67%) |
Jun 13, 2016 | 36.01 | 36.25 | 35.94 | 36.00 | 7,431,394 | -0.08(-0.23%) |
Jun 10, 2016 | 35.80 | 36.17 | 35.80 | 36.08 | 7,511,889 | +0.18(+0.49%) |
Jun 09, 2016 | 35.59 | 35.96 | 35.58 | 35.91 | 5,158,428 | +0.35(+0.97%) |
Jun 08, 2016 | 35.31 | 35.56 | 35.31 | 35.56 | 3,753,764 | +0.20(+0.56%) |
Jun 07, 2016 | 35.41 | 35.62 | 35.31 | 35.36 | 5,336,732 | -0.03(-0.08%) |
Jun 06, 2016 | 35.59 | 35.59 | 35.20 | 35.39 | 6,639,072 | -0.04(-0.10%) |
Jun 03, 2016 | 35.10 | 35.60 | 35.10 | 35.43 | 7,015,928 | +0.58(+1.66%) |
Jun 02, 2016 | 34.96 | 35.03 | 34.60 | 34.85 | 5,024,579 | -0.15(-0.42%) |
Jun 01, 2016 | 34.90 | 35.05 | 34.81 | 35.00 | 8,173,230 | +0.09(+0.26%) |
May 31, 2016 | 34.56 | 34.91 | 34.48 | 34.91 | 10,320,801 | +0.20(+0.57%) |
May 27, 2016 | 34.76 | 34.71 | 34.71 | 34.71 | 4,456,783 | -0.04(-0.12%) |
May 26, 2016 | 34.22 | 34.77 | 34.22 | 34.75 | 4,687,649 | +0.47(+1.38%) |
May 25, 2016 | 34.19 | 34.43 | 34.02 | 34.28 | 5,418,034 | +0.06(+0.19%) |
May 24, 2016 | 34.11 | 34.27 | 33.92 | 34.21 | 5,901,270 | +0.26(+0.77%) |
May 23, 2016 | 34.43 | 34.48 | 33.94 | 33.95 | 5,366,641 | -0.40(-1.15%) |
May 20, 2016 | 34.47 | 34.50 | 34.16 | 34.35 | 5,798,022 | -0.01(-0.04%) |
May 19, 2016 | 33.88 | 34.38 | 33.62 | 34.36 | 5,721,280 | +0.44(+1.31%) |
May 18, 2016 | 34.49 | 34.65 | 33.85 | 33.92 | 6,871,736 | -0.73(-2.12%) |
May 17, 2016 | 35.09 | 35.22 | 34.40 | 34.65 | 7,429,470 | -0.61(-1.72%) |
May 16, 2016 | 35.12 | 35.27 | 34.96 | 35.26 | 5,689,060 | +0.04(+0.10%) |
May 13, 2016 | 35.37 | 35.45 | 35.09 | 35.22 | 5,710,916 | -0.19(-0.54%) |
May 12, 2016 | 35.13 | 35.53 | 34.84 | 35.41 | 7,665,986 | +0.28(+0.80%) |
May 11, 2016 | 35.11 | 35.15 | 34.82 | 35.13 | 8,100,421 | +0.13(+0.36%) |
May 10, 2016 | 34.92 | 35.14 | 34.66 | 35.01 | 9,409,226 | +0.23(+0.66%) |
May 09, 2016 | 34.66 | 35.03 | 34.60 | 34.78 | 11,251,399 | +0.22(+0.65%) |
May 06, 2016 | 34.31 | 34.60 | 34.09 | 34.55 | 33,187,022 | -0.79(-2.23%) |
May 05, 2016 | 35.71 | 36.00 | 35.15 | 35.34 | 11,012,578 | -0.52(-1.44%) |
May 04, 2016 | 35.13 | 35.98 | 35.13 | 35.86 | 8,994,158 | +0.60(+1.70%) |
May 03, 2016 | 35.15 | 35.36 | 35.10 | 35.26 | 5,523,482 | +0.06(+0.18%) |