Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.02 | 36.54 | 36.02 | 36.29 | 6,005,245 | +0.11(+0.31%) |
Jul 28, 2016 | 35.44 | 36.22 | 35.26 | 36.18 | 5,320,037 | +0.84(+2.37%) |
Jul 27, 2016 | 35.31 | 35.56 | 35.06 | 35.34 | 2,960,395 | +0.02(+0.07%) |
Jul 26, 2016 | 35.13 | 35.52 | 35.12 | 35.31 | 2,657,265 | +0.22(+0.62%) |
Jul 25, 2016 | 35.11 | 35.25 | 35.02 | 35.10 | 2,132,204 | -0.10(-0.27%) |
Jul 22, 2016 | 34.94 | 35.26 | 34.82 | 35.19 | 2,360,277 | +0.27(+0.76%) |
Jul 21, 2016 | 34.90 | 35.31 | 34.78 | 34.93 | 2,939,776 | +0.00(+0.00%) |
Jul 20, 2016 | 34.88 | 35.07 | 34.61 | 34.93 | 3,360,735 | -0.07(-0.21%) |
Jul 19, 2016 | 35.42 | 35.48 | 34.88 | 35.00 | 3,418,555 | -0.62(-1.74%) |
Jul 18, 2016 | 35.42 | 35.67 | 35.36 | 35.62 | 2,965,502 | +0.24(+0.68%) |
Jul 15, 2016 | 35.06 | 35.42 | 34.94 | 35.38 | 3,600,959 | +0.38(+1.08%) |
Jul 14, 2016 | 34.90 | 35.10 | 34.73 | 35.00 | 3,528,247 | +0.31(+0.88%) |
Jul 13, 2016 | 34.82 | 34.94 | 34.49 | 34.70 | 3,351,141 | -0.15(-0.44%) |
Jul 12, 2016 | 34.80 | 35.07 | 34.42 | 34.85 | 3,353,949 | +0.10(+0.30%) |
Jul 11, 2016 | 35.05 | 35.20 | 34.73 | 34.74 | 2,930,007 | -0.26(-0.74%) |
Jul 08, 2016 | 34.22 | 35.02 | 33.91 | 35.00 | 4,159,377 | +1.09(+3.23%) |
Jul 07, 2016 | 34.01 | 34.49 | 33.73 | 33.91 | 3,230,399 | +0.00(+0.00%) |
Jul 06, 2016 | 33.54 | 33.99 | 33.17 | 33.91 | 6,788,555 | +0.14(+0.41%) |
Jul 05, 2016 | 34.08 | 34.12 | 33.46 | 33.77 | 6,017,557 | -0.53(-1.55%) |
Jul 01, 2016 | 34.61 | 34.30 | 34.30 | 34.30 | 3,724,403 | -0.23(-0.65%) |
Jun 30, 2016 | 33.57 | 34.53 | 33.52 | 34.53 | 5,141,893 | +1.05(+3.15%) |
Jun 29, 2016 | 33.02 | 33.59 | 33.00 | 33.47 | 4,871,122 | +0.82(+2.51%) |
Jun 28, 2016 | 31.99 | 32.66 | 31.88 | 32.65 | 5,268,802 | +1.14(+3.63%) |
Jun 27, 2016 | 32.27 | 32.35 | 31.40 | 31.51 | 6,290,757 | -1.09(-3.36%) |
Jun 24, 2016 | 33.17 | 33.52 | 32.52 | 32.60 | 6,814,952 | -1.78(-5.17%) |
Jun 23, 2016 | 34.16 | 34.42 | 34.16 | 34.38 | 2,429,418 | +0.57(+1.69%) |
Jun 22, 2016 | 33.83 | 34.09 | 33.77 | 33.81 | 3,595,721 | +0.05(+0.14%) |
Jun 21, 2016 | 34.29 | 34.32 | 33.65 | 33.76 | 5,057,493 | -0.41(-1.20%) |
Jun 20, 2016 | 34.48 | 34.58 | 34.16 | 34.17 | 3,724,952 | +0.11(+0.33%) |
Jun 17, 2016 | 33.70 | 34.38 | 33.70 | 34.06 | 5,013,255 | +0.21(+0.62%) |
Jun 16, 2016 | 33.71 | 33.92 | 33.46 | 33.85 | 3,252,404 | -0.08(-0.24%) |
Jun 15, 2016 | 33.67 | 34.22 | 33.64 | 33.93 | 3,926,047 | +0.30(+0.89%) |
Jun 14, 2016 | 33.58 | 33.93 | 33.29 | 33.63 | 3,364,467 | -0.03(-0.10%) |
Jun 13, 2016 | 34.40 | 34.58 | 33.63 | 33.66 | 5,495,383 | -0.97(-2.81%) |
Jun 10, 2016 | 34.97 | 35.07 | 34.41 | 34.64 | 4,133,522 | -0.64(-1.83%) |
Jun 09, 2016 | 35.12 | 35.38 | 34.80 | 35.28 | 4,847,163 | +0.01(+0.02%) |
Jun 08, 2016 | 35.31 | 35.50 | 35.11 | 35.27 | 3,968,647 | +0.13(+0.37%) |
Jun 07, 2016 | 35.25 | 35.32 | 35.02 | 35.15 | 3,116,536 | -0.01(-0.02%) |
Jun 06, 2016 | 35.29 | 35.53 | 35.08 | 35.15 | 3,720,569 | +0.06(+0.16%) |
Jun 03, 2016 | 34.96 | 35.31 | 34.91 | 35.10 | 5,613,063 | +0.10(+0.30%) |
Jun 02, 2016 | 34.43 | 35.20 | 34.30 | 34.99 | 5,914,240 | +0.52(+1.49%) |
Jun 01, 2016 | 34.43 | 34.57 | 34.12 | 34.48 | 8,033,212 | +0.05(+0.14%) |
May 31, 2016 | 34.88 | 35.05 | 34.35 | 34.43 | 5,829,500 | -0.37(-1.06%) |
May 27, 2016 | 34.86 | 34.80 | 34.80 | 34.80 | 3,983,288 | +0.13(+0.37%) |
May 26, 2016 | 34.59 | 35.05 | 34.34 | 34.67 | 4,418,897 | +0.47(+1.39%) |
May 25, 2016 | 34.04 | 34.40 | 33.91 | 34.20 | 4,982,278 | +0.35(+1.02%) |
May 24, 2016 | 33.19 | 33.92 | 33.00 | 33.85 | 8,419,517 | +1.30(+3.98%) |
May 23, 2016 | 31.98 | 32.80 | 31.90 | 32.55 | 6,167,649 | +0.49(+1.53%) |
May 20, 2016 | 31.06 | 32.30 | 31.02 | 32.06 | 7,893,961 | +1.18(+3.81%) |
May 19, 2016 | 30.03 | 30.90 | 29.78 | 30.89 | 5,246,405 | +0.69(+2.29%) |
May 18, 2016 | 29.95 | 30.44 | 29.85 | 30.20 | 3,750,982 | +0.02(+0.05%) |
May 17, 2016 | 30.14 | 30.50 | 30.07 | 30.18 | 3,364,576 | -0.13(-0.42%) |
May 16, 2016 | 30.01 | 30.51 | 29.93 | 30.31 | 2,665,557 | +0.26(+0.86%) |
May 13, 2016 | 30.67 | 30.69 | 29.91 | 30.05 | 4,031,735 | -0.73(-2.36%) |
May 12, 2016 | 30.55 | 30.98 | 30.38 | 30.78 | 4,117,938 | +0.46(+1.53%) |
May 11, 2016 | 30.56 | 30.73 | 30.27 | 30.31 | 3,657,833 | -0.35(-1.15%) |
May 10, 2016 | 30.31 | 30.69 | 30.31 | 30.67 | 3,587,640 | +0.54(+1.78%) |
May 09, 2016 | 30.53 | 30.66 | 29.83 | 30.13 | 5,217,559 | -0.38(-1.23%) |
May 06, 2016 | 30.39 | 30.63 | 30.24 | 30.51 | 3,166,465 | +0.10(+0.32%) |
May 05, 2016 | 31.04 | 31.33 | 30.31 | 30.41 | 4,926,782 | -0.51(-1.65%) |
May 04, 2016 | 31.15 | 31.44 | 30.79 | 30.92 | 5,407,576 | -0.30(-0.97%) |
May 03, 2016 | 31.90 | 32.46 | 31.17 | 31.22 | 6,475,011 | -0.93(-2.88%) |