Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.14 | 35.14 | 35.14 | 0 | -0.05(-0.14%) | |
Jul 28, 2016 | 34.90 | 35.21 | 34.60 | 35.19 | 2,485,019 | +0.53(+1.53%) |
Jul 27, 2016 | 35.14 | 35.36 | 34.51 | 34.66 | 2,914,272 | -0.36(-1.03%) |
Jul 26, 2016 | 34.75 | 35.05 | 34.59 | 35.02 | 2,147,317 | +0.20(+0.57%) |
Jul 25, 2016 | 35.75 | 35.86 | 34.64 | 34.82 | 2,698,382 | -1.18(-3.28%) |
Jul 22, 2016 | 36.00 | 36.06 | 35.69 | 36.00 | 1,935,300 | +0.02(+0.06%) |
Jul 21, 2016 | 36.00 | 36.26 | 35.90 | 35.98 | 1,633,028 | -0.07(-0.19%) |
Jul 20, 2016 | 35.89 | 36.21 | 35.68 | 36.05 | 2,755,243 | +0.25(+0.70%) |
Jul 19, 2016 | 36.25 | 36.32 | 35.72 | 35.80 | 2,061,363 | -0.39(-1.08%) |
Jul 18, 2016 | 36.00 | 36.22 | 35.89 | 36.19 | 2,339,842 | +0.11(+0.30%) |
Jul 15, 2016 | 36.71 | 36.82 | 36.05 | 36.08 | 2,317,985 | -0.51(-1.39%) |
Jul 14, 2016 | 37.00 | 37.07 | 36.52 | 36.59 | 2,120,985 | -0.09(-0.25%) |
Jul 13, 2016 | 37.08 | 37.24 | 36.28 | 36.68 | 3,031,547 | -0.55(-1.48%) |
Jul 12, 2016 | 36.76 | 37.27 | 36.68 | 37.23 | 3,068,279 | +0.94(+2.59%) |
Jul 11, 2016 | 36.36 | 36.68 | 36.27 | 36.29 | 2,860,720 | +0.01(+0.03%) |
Jul 08, 2016 | 36.93 | 36.28 | 36.28 | 3,494,015 | +0.22(+0.61%) | |
Jul 07, 2016 | 36.69 | 36.74 | 35.90 | 36.06 | 2,865,688 | -0.67(-1.82%) |
Jul 05, 2016 | 36.29 | 36.84 | 35.90 | 36.73 | 6,142,655 | +0.03(+0.08%) |
Jul 04, 2016 | 36.35 | 36.70 | 36.10 | 36.70 | 3,075,917 | +0.86(+2.40%) |
Jun 30, 2016 | 35.84 | 35.84 | 35.84 | 0 | +0.25(+0.70%) | |
Jun 29, 2016 | 35.29 | 35.67 | 35.19 | 35.59 | 4,048,986 | +0.65(+1.86%) |
Jun 28, 2016 | 35.40 | 35.40 | 34.81 | 34.94 | 4,753,795 | +0.61(+1.78%) |
Jun 27, 2016 | 34.69 | 34.92 | 34.22 | 34.33 | 4,135,380 | -0.52(-1.49%) |
Jun 24, 2016 | 35.00 | 35.94 | 34.80 | 34.85 | 4,945,915 | -1.35(-3.73%) |
Jun 23, 2016 | 35.05 | 36.20 | 35.05 | 36.20 | 16,844,454 | +1.41(+4.05%) |
Jun 22, 2016 | 34.94 | 34.94 | 34.42 | 34.79 | 3,830,257 | +0.09(+0.26%) |
Jun 21, 2016 | 34.59 | 34.94 | 34.27 | 34.70 | 3,417,422 | +0.18(+0.52%) |
Jun 20, 2016 | 34.79 | 34.91 | 34.50 | 34.52 | 3,421,326 | +0.18(+0.52%) |
Jun 17, 2016 | 34.28 | 34.52 | 34.08 | 34.34 | 11,049,180 | +0.30(+0.88%) |
Jun 16, 2016 | 33.72 | 34.19 | 33.49 | 34.04 | 3,661,461 | +0.08(+0.24%) |
Jun 15, 2016 | 34.01 | 34.24 | 33.83 | 33.96 | 3,710,083 | -0.19(-0.56%) |
Jun 14, 2016 | 34.28 | 34.60 | 33.96 | 34.15 | 3,626,074 | -0.27(-0.78%) |
Jun 13, 2016 | 34.29 | 34.79 | 33.99 | 34.42 | 3,978,465 | +0.04(+0.12%) |
Jun 10, 2016 | 34.85 | 34.98 | 34.34 | 34.38 | 4,377,774 | -0.80(-2.27%) |
Jun 09, 2016 | 35.30 | 35.51 | 34.99 | 35.18 | 5,807,556 | -0.29(-0.82%) |
Jun 08, 2016 | 35.80 | 35.99 | 35.27 | 35.47 | 11,188,689 | -1.03(-2.82%) |
Jun 07, 2016 | 36.05 | 36.52 | 35.95 | 36.50 | 3,986,001 | +0.68(+1.90%) |
Jun 06, 2016 | 35.98 | 36.13 | 35.45 | 35.82 | 2,907,830 | +0.22(+0.62%) |
Jun 03, 2016 | 35.88 | 36.06 | 35.40 | 35.60 | 2,448,247 | -0.36(-1.00%) |
Jun 02, 2016 | 35.06 | 35.96 | 35.02 | 35.96 | 2,257,217 | +0.60(+1.70%) |
Jun 01, 2016 | 35.67 | 35.70 | 34.96 | 35.36 | 2,632,066 | -0.86(-2.37%) |
May 31, 2016 | 36.13 | 36.47 | 36.08 | 36.22 | 5,848,718 | +0.23(+0.64%) |
May 30, 2016 | 36.03 | 36.07 | 35.66 | 35.99 | 908,490 | +0.09(+0.25%) |
May 27, 2016 | 35.64 | 35.94 | 35.47 | 35.90 | 2,057,158 | +0.20(+0.56%) |
May 26, 2016 | 36.00 | 36.00 | 35.58 | 35.70 | 3,782,592 | +0.00(+0.00%) |
May 25, 2016 | 35.55 | 35.98 | 35.52 | 35.70 | 2,941,944 | +0.31(+0.88%) |
May 24, 2016 | 34.93 | 35.65 | 34.77 | 35.39 | 4,649,751 | +0.89(+2.58%) |
May 20, 2016 | 34.50 | 34.50 | 34.50 | 0 | +0.20(+0.58%) | |
May 19, 2016 | 34.25 | 34.38 | 33.87 | 34.30 | 2,677,800 | -0.10(-0.29%) |
May 18, 2016 | 35.00 | 35.20 | 34.13 | 34.40 | 3,414,739 | -0.72(-2.05%) |
May 17, 2016 | 34.80 | 35.42 | 34.67 | 35.12 | 3,560,501 | +0.14(+0.40%) |
May 16, 2016 | 34.80 | 35.09 | 34.68 | 34.98 | 3,354,132 | +0.91(+2.67%) |
May 13, 2016 | 34.22 | 34.63 | 33.98 | 34.07 | 2,032,695 | -0.04(-0.12%) |
May 12, 2016 | 34.78 | 35.17 | 34.05 | 34.11 | 2,610,410 | -0.36(-1.04%) |
May 11, 2016 | 34.23 | 34.88 | 33.74 | 34.47 | 3,598,402 | -0.05(-0.14%) |
May 10, 2016 | 33.56 | 34.84 | 33.55 | 34.52 | 4,573,768 | +1.28(+3.85%) |
May 09, 2016 | 33.84 | 33.94 | 32.85 | 33.24 | 3,705,481 | -0.60(-1.77%) |
May 06, 2016 | 33.08 | 34.33 | 32.81 | 33.84 | 4,913,748 | +0.68(+2.05%) |
May 05, 2016 | 34.46 | 34.73 | 32.69 | 33.16 | 9,253,232 | -1.02(-2.98%) |
May 04, 2016 | 34.93 | 35.28 | 34.01 | 34.18 | 3,854,779 | -0.77(-2.20%) |
May 03, 2016 | 35.32 | 35.32 | 34.37 | 34.95 | 2,896,981 | -0.63(-1.77%) |