Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.86 | 33.21 | 32.79 | 32.89 | 4,139,589 | -0.15(-0.45%) |
Jul 28, 2016 | 32.92 | 33.16 | 32.68 | 33.03 | 3,892,590 | +0.00(+0.00%) |
Jul 27, 2016 | 33.00 | 33.42 | 32.95 | 33.03 | 9,271,370 | +0.08(+0.25%) |
Jul 26, 2016 | 32.74 | 32.99 | 32.64 | 32.95 | 4,811,568 | +0.18(+0.55%) |
Jul 25, 2016 | 32.81 | 32.94 | 32.70 | 32.77 | 2,774,410 | -0.11(-0.32%) |
Jul 22, 2016 | 32.62 | 32.97 | 32.38 | 32.88 | 3,777,395 | +0.30(+0.91%) |
Jul 21, 2016 | 32.89 | 32.98 | 32.50 | 32.58 | 5,695,922 | -0.22(-0.67%) |
Jul 20, 2016 | 33.05 | 33.05 | 32.65 | 32.80 | 4,832,836 | -0.16(-0.47%) |
Jul 19, 2016 | 32.76 | 33.17 | 32.36 | 32.96 | 4,484,191 | +0.04(+0.12%) |
Jul 18, 2016 | 32.87 | 33.15 | 32.87 | 32.92 | 5,151,468 | -0.17(-0.52%) |
Jul 15, 2016 | 33.35 | 33.35 | 32.96 | 33.09 | 5,345,437 | +0.07(+0.20%) |
Jul 14, 2016 | 33.25 | 33.25 | 32.91 | 33.02 | 9,911,185 | +0.51(+1.56%) |
Jul 13, 2016 | 32.47 | 32.58 | 32.28 | 32.52 | 4,693,915 | +0.02(+0.05%) |
Jul 12, 2016 | 32.26 | 32.60 | 32.11 | 32.50 | 6,082,146 | +0.73(+2.30%) |
Jul 11, 2016 | 31.66 | 31.92 | 31.66 | 31.77 | 6,387,370 | +0.41(+1.31%) |
Jul 08, 2016 | 31.33 | 31.61 | 30.88 | 31.36 | 6,118,856 | +0.48(+1.57%) |
Jul 07, 2016 | 30.70 | 31.06 | 30.56 | 30.88 | 7,270,288 | +0.43(+1.43%) |
Jul 06, 2016 | 29.97 | 30.52 | 29.65 | 30.44 | 5,976,712 | +0.22(+0.73%) |
Jul 05, 2016 | 30.70 | 30.82 | 29.98 | 30.22 | 6,226,016 | -0.93(-3.00%) |
Jul 01, 2016 | 31.17 | 31.15 | 31.15 | 31.15 | 7,506,354 | -0.34(-1.07%) |
Jun 30, 2016 | 31.17 | 31.53 | 30.70 | 31.49 | 9,037,507 | +0.71(+2.29%) |
Jun 29, 2016 | 30.49 | 30.83 | 30.22 | 30.79 | 7,328,276 | +0.77(+2.57%) |
Jun 28, 2016 | 29.60 | 30.12 | 29.41 | 30.01 | 12,412,456 | +0.89(+3.07%) |
Jun 27, 2016 | 30.29 | 30.49 | 28.94 | 29.12 | 18,026,022 | -1.74(-5.63%) |
Jun 24, 2016 | 31.42 | 31.78 | 30.83 | 30.86 | 11,007,257 | -2.41(-7.25%) |
Jun 23, 2016 | 32.73 | 33.30 | 32.66 | 33.27 | 8,884,009 | +1.05(+3.26%) |
Jun 22, 2016 | 32.25 | 32.70 | 32.18 | 32.22 | 4,302,142 | -0.04(-0.13%) |
Jun 21, 2016 | 32.22 | 32.32 | 31.88 | 32.26 | 3,777,964 | +0.12(+0.38%) |
Jun 20, 2016 | 32.47 | 32.84 | 32.11 | 32.14 | 5,553,784 | +0.33(+1.03%) |
Jun 17, 2016 | 31.92 | 32.11 | 31.55 | 31.81 | 4,769,537 | +0.17(+0.55%) |
Jun 16, 2016 | 31.79 | 31.86 | 31.32 | 31.64 | 12,536,723 | -0.46(-1.42%) |
Jun 15, 2016 | 31.96 | 32.62 | 31.87 | 32.09 | 8,527,328 | +0.16(+0.51%) |
Jun 14, 2016 | 32.45 | 32.80 | 31.77 | 31.93 | 8,715,599 | -0.73(-2.25%) |
Jun 13, 2016 | 32.80 | 33.20 | 32.58 | 32.67 | 5,924,379 | -0.40(-1.21%) |
Jun 10, 2016 | 33.04 | 33.28 | 32.88 | 33.07 | 6,891,934 | -0.47(-1.39%) |
Jun 09, 2016 | 33.60 | 33.74 | 33.23 | 33.53 | 8,094,569 | -0.46(-1.37%) |
Jun 08, 2016 | 33.86 | 34.07 | 33.79 | 34.00 | 3,276,678 | +0.09(+0.26%) |
Jun 07, 2016 | 34.09 | 34.22 | 33.89 | 33.91 | 3,130,349 | -0.18(-0.53%) |
Jun 06, 2016 | 33.82 | 34.30 | 33.61 | 34.09 | 6,494,690 | +0.48(+1.43%) |
Jun 03, 2016 | 33.53 | 33.66 | 32.78 | 33.60 | 10,308,010 | -0.64(-1.88%) |
Jun 02, 2016 | 33.97 | 34.27 | 33.82 | 34.25 | 4,443,274 | +0.13(+0.38%) |
Jun 01, 2016 | 33.72 | 34.18 | 33.43 | 34.12 | 4,722,409 | +0.14(+0.41%) |
May 31, 2016 | 34.22 | 34.24 | 33.85 | 33.98 | 6,241,729 | -0.05(-0.14%) |
May 27, 2016 | 33.74 | 34.03 | 34.03 | 34.03 | 5,662,102 | +0.36(+1.07%) |
May 26, 2016 | 34.00 | 34.07 | 33.58 | 33.67 | 7,758,181 | -0.33(-0.96%) |
May 25, 2016 | 33.60 | 34.19 | 33.54 | 34.00 | 10,519,940 | +0.56(+1.68%) |
May 24, 2016 | 33.03 | 33.59 | 32.94 | 33.43 | 6,334,757 | +0.64(+1.97%) |
May 23, 2016 | 32.82 | 32.98 | 32.51 | 32.79 | 4,501,706 | -0.05(-0.15%) |
May 20, 2016 | 32.75 | 33.11 | 32.66 | 32.84 | 5,466,845 | +0.27(+0.83%) |
May 19, 2016 | 32.73 | 33.10 | 32.25 | 32.57 | 7,619,390 | -0.33(-1.02%) |
May 18, 2016 | 31.52 | 32.98 | 31.52 | 32.90 | 10,843,006 | +1.34(+4.24%) |
May 17, 2016 | 31.62 | 32.16 | 31.43 | 31.56 | 6,551,785 | -0.21(-0.67%) |
May 16, 2016 | 31.31 | 31.98 | 31.31 | 31.78 | 4,980,154 | +0.48(+1.54%) |
May 13, 2016 | 31.75 | 32.25 | 31.19 | 31.30 | 12,025,062 | -0.60(-1.87%) |
May 12, 2016 | 32.27 | 32.50 | 31.67 | 31.89 | 9,770,999 | -0.22(-0.69%) |
May 11, 2016 | 32.06 | 32.49 | 32.02 | 32.11 | 3,916,062 | -0.12(-0.38%) |
May 10, 2016 | 31.83 | 32.33 | 31.76 | 32.23 | 3,747,783 | +0.61(+1.94%) |
May 09, 2016 | 31.61 | 31.95 | 31.42 | 31.62 | 3,748,456 | -0.08(-0.26%) |
May 06, 2016 | 31.35 | 31.73 | 31.29 | 31.70 | 4,932,931 | +0.13(+0.41%) |
May 05, 2016 | 31.86 | 32.03 | 31.47 | 31.57 | 4,053,523 | -0.19(-0.59%) |
May 04, 2016 | 32.06 | 32.38 | 31.38 | 31.76 | 6,341,225 | -0.59(-1.82%) |
May 03, 2016 | 32.57 | 32.71 | 32.07 | 32.35 | 6,115,272 | -0.79(-2.39%) |