Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.83 | 31.71 | 30.75 | 31.65 | 10,498,161 | +0.43(+1.39%) |
Jul 28, 2016 | 31.20 | 31.61 | 30.75 | 31.21 | 14,867,723 | +0.15(+0.47%) |
Jul 27, 2016 | 31.74 | 32.13 | 31.01 | 31.07 | 13,100,095 | -0.56(-1.77%) |
Jul 26, 2016 | 31.05 | 31.68 | 30.97 | 31.62 | 7,605,139 | +0.43(+1.37%) |
Jul 25, 2016 | 31.34 | 31.53 | 30.86 | 31.20 | 9,650,034 | -0.40(-1.28%) |
Jul 22, 2016 | 31.87 | 32.01 | 31.49 | 31.60 | 9,423,968 | -0.22(-0.68%) |
Jul 21, 2016 | 32.41 | 32.72 | 31.69 | 31.82 | 11,343,454 | -0.57(-1.77%) |
Jul 20, 2016 | 32.15 | 32.62 | 31.81 | 32.39 | 8,687,921 | +0.09(+0.29%) |
Jul 19, 2016 | 32.71 | 32.87 | 32.14 | 32.30 | 9,423,387 | -0.62(-1.87%) |
Jul 18, 2016 | 32.93 | 33.09 | 32.53 | 32.91 | 6,825,723 | -0.18(-0.54%) |
Jul 15, 2016 | 33.35 | 33.51 | 32.89 | 33.09 | 7,653,673 | -0.06(-0.19%) |
Jul 14, 2016 | 33.53 | 33.54 | 32.89 | 33.15 | 8,539,012 | +0.12(+0.35%) |
Jul 13, 2016 | 33.75 | 33.95 | 32.45 | 33.04 | 11,942,350 | -0.72(-2.12%) |
Jul 12, 2016 | 33.26 | 34.13 | 33.22 | 33.75 | 13,369,168 | +1.04(+3.18%) |
Jul 11, 2016 | 32.94 | 33.11 | 32.68 | 32.71 | 8,234,124 | +0.12(+0.35%) |
Jul 08, 2016 | 32.64 | 32.70 | 32.07 | 32.60 | 14,016,460 | +0.61(+1.90%) |
Jul 07, 2016 | 32.60 | 32.98 | 31.74 | 31.99 | 11,437,571 | -0.30(-0.93%) |
Jul 06, 2016 | 32.02 | 32.39 | 31.73 | 32.29 | 9,113,887 | +0.15(+0.48%) |
Jul 05, 2016 | 32.92 | 32.96 | 31.88 | 32.14 | 13,220,621 | -1.39(-4.16%) |
Jul 01, 2016 | 33.79 | 33.53 | 33.53 | 33.53 | 12,472,169 | -0.07(-0.21%) |
Jun 30, 2016 | 33.69 | 34.00 | 33.30 | 33.60 | 12,122,401 | -0.24(-0.71%) |
Jun 29, 2016 | 32.75 | 34.08 | 32.51 | 33.84 | 13,279,990 | +1.51(+4.67%) |
Jun 28, 2016 | 32.34 | 32.48 | 31.94 | 32.33 | 11,673,601 | +0.90(+2.87%) |
Jun 27, 2016 | 32.76 | 32.88 | 31.23 | 31.43 | 15,566,114 | -1.84(-5.54%) |
Jun 24, 2016 | 33.38 | 34.23 | 33.08 | 33.27 | 17,686,410 | -1.90(-5.39%) |
Jun 23, 2016 | 34.37 | 35.17 | 34.12 | 35.17 | 9,997,176 | +1.26(+3.73%) |
Jun 22, 2016 | 34.77 | 34.82 | 33.84 | 33.90 | 11,222,942 | -0.62(-1.81%) |
Jun 21, 2016 | 34.36 | 34.74 | 34.10 | 34.53 | 8,801,335 | +0.08(+0.25%) |
Jun 20, 2016 | 34.68 | 34.96 | 34.35 | 34.44 | 10,866,742 | +0.42(+1.22%) |
Jun 17, 2016 | 33.60 | 34.48 | 33.53 | 34.02 | 12,551,321 | +0.76(+2.29%) |
Jun 16, 2016 | 33.29 | 33.38 | 32.54 | 33.26 | 9,096,163 | -0.42(-1.26%) |
Jun 15, 2016 | 33.84 | 34.30 | 33.45 | 33.69 | 8,950,771 | -0.47(-1.38%) |
Jun 14, 2016 | 33.79 | 34.37 | 33.41 | 34.16 | 9,504,193 | +0.34(+1.00%) |
Jun 13, 2016 | 33.88 | 34.65 | 33.75 | 33.82 | 9,595,037 | -0.49(-1.42%) |
Jun 10, 2016 | 35.37 | 35.54 | 34.11 | 34.30 | 11,689,079 | -1.59(-4.42%) |
Jun 09, 2016 | 36.01 | 36.33 | 35.87 | 35.89 | 7,039,314 | -0.71(-1.94%) |
Jun 08, 2016 | 36.95 | 37.34 | 36.56 | 36.60 | 12,509,930 | -0.04(-0.11%) |
Jun 07, 2016 | 35.43 | 36.66 | 35.31 | 36.64 | 14,568,587 | +1.56(+4.44%) |
Jun 06, 2016 | 34.53 | 35.17 | 34.27 | 35.08 | 10,138,176 | +1.03(+3.03%) |
Jun 03, 2016 | 34.21 | 34.46 | 33.68 | 34.05 | 7,898,112 | -0.15(-0.45%) |
Jun 02, 2016 | 33.72 | 34.39 | 33.49 | 34.20 | 9,104,064 | +0.25(+0.73%) |
Jun 01, 2016 | 33.42 | 33.97 | 33.30 | 33.96 | 9,423,266 | +0.21(+0.62%) |
May 31, 2016 | 34.36 | 34.89 | 33.66 | 33.75 | 12,342,149 | -0.42(-1.22%) |
May 27, 2016 | 34.12 | 34.16 | 34.16 | 34.16 | 7,874,550 | -0.31(-0.89%) |
May 26, 2016 | 35.00 | 35.28 | 34.44 | 34.47 | 10,138,927 | -0.13(-0.38%) |
May 25, 2016 | 33.83 | 34.72 | 33.79 | 34.60 | 8,393,373 | +1.11(+3.31%) |
May 24, 2016 | 33.85 | 33.89 | 33.36 | 33.49 | 7,771,667 | -0.10(-0.30%) |
May 23, 2016 | 33.29 | 33.85 | 33.15 | 33.59 | 8,763,711 | +0.01(+0.02%) |
May 20, 2016 | 33.54 | 33.90 | 33.17 | 33.59 | 8,301,634 | +0.17(+0.51%) |
May 19, 2016 | 32.95 | 33.62 | 32.42 | 33.42 | 8,154,395 | +0.02(+0.05%) |
May 18, 2016 | 33.43 | 34.00 | 33.18 | 33.40 | 10,579,480 | -0.15(-0.44%) |
May 17, 2016 | 33.62 | 34.06 | 33.30 | 33.55 | 15,330,045 | -0.23(-0.68%) |
May 16, 2016 | 33.55 | 34.11 | 33.55 | 33.78 | 10,228,755 | +0.81(+2.46%) |
May 13, 2016 | 33.23 | 33.65 | 32.83 | 32.96 | 8,095,587 | -0.54(-1.62%) |
May 12, 2016 | 33.75 | 34.24 | 32.98 | 33.51 | 10,937,289 | +0.04(+0.11%) |
May 11, 2016 | 32.85 | 34.04 | 32.42 | 33.47 | 11,631,799 | +0.62(+1.89%) |
May 10, 2016 | 31.89 | 32.86 | 31.86 | 32.85 | 10,400,494 | +0.93(+2.93%) |
May 09, 2016 | 32.42 | 32.42 | 31.51 | 31.91 | 9,200,275 | -0.85(-2.60%) |
May 06, 2016 | 32.74 | 33.39 | 32.39 | 32.77 | 10,633,601 | -0.34(-1.04%) |
May 05, 2016 | 34.13 | 34.47 | 32.77 | 33.11 | 10,939,027 | -0.15(-0.46%) |
May 04, 2016 | 34.61 | 34.98 | 33.09 | 33.26 | 12,093,308 | -1.28(-3.70%) |
May 03, 2016 | 35.32 | 35.45 | 34.26 | 34.54 | 11,445,356 | -1.36(-3.78%) |