Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.09 | 31.97 | 31.01 | 31.91 | 10,412,579 | +0.44(+1.39%) |
Jul 28, 2016 | 31.46 | 31.87 | 31.01 | 31.47 | 14,746,521 | +0.15(+0.47%) |
Jul 27, 2016 | 32.00 | 32.39 | 31.27 | 31.32 | 12,993,303 | -0.56(-1.77%) |
Jul 26, 2016 | 31.30 | 31.94 | 31.23 | 31.88 | 7,543,142 | +0.43(+1.37%) |
Jul 25, 2016 | 31.60 | 31.79 | 31.12 | 31.45 | 9,571,367 | -0.41(-1.28%) |
Jul 22, 2016 | 32.13 | 32.27 | 31.75 | 31.86 | 9,347,143 | -0.22(-0.68%) |
Jul 21, 2016 | 32.67 | 32.99 | 31.95 | 32.08 | 11,250,982 | -0.58(-1.77%) |
Jul 20, 2016 | 32.42 | 32.89 | 32.07 | 32.66 | 8,617,097 | +0.09(+0.29%) |
Jul 19, 2016 | 32.98 | 33.14 | 32.40 | 32.56 | 9,346,567 | -0.62(-1.87%) |
Jul 18, 2016 | 33.20 | 33.36 | 32.80 | 33.19 | 6,770,080 | -0.18(-0.54%) |
Jul 15, 2016 | 33.62 | 33.79 | 33.16 | 33.36 | 7,591,280 | -0.06(-0.19%) |
Jul 14, 2016 | 33.81 | 33.81 | 33.16 | 33.43 | 8,469,402 | +0.12(+0.35%) |
Jul 13, 2016 | 34.03 | 34.23 | 32.72 | 33.31 | 11,844,996 | -0.72(-2.12%) |
Jul 12, 2016 | 33.54 | 34.41 | 33.50 | 34.03 | 13,260,182 | +1.05(+3.18%) |
Jul 11, 2016 | 33.21 | 33.38 | 32.94 | 32.98 | 8,166,999 | +0.12(+0.35%) |
Jul 08, 2016 | 32.91 | 32.97 | 32.33 | 32.87 | 13,902,197 | +0.61(+1.90%) |
Jul 07, 2016 | 32.87 | 33.25 | 32.00 | 32.25 | 11,344,332 | -0.30(-0.93%) |
Jul 06, 2016 | 32.28 | 32.66 | 31.99 | 32.56 | 9,039,591 | +0.16(+0.48%) |
Jul 05, 2016 | 33.19 | 33.23 | 32.14 | 32.40 | 13,112,846 | -1.41(-4.16%) |
Jul 01, 2016 | 34.07 | 33.81 | 33.81 | 33.81 | 12,370,496 | -0.07(-0.21%) |
Jun 30, 2016 | 33.97 | 34.28 | 33.57 | 33.88 | 12,023,579 | -0.24(-0.71%) |
Jun 29, 2016 | 33.02 | 34.36 | 32.78 | 34.12 | 13,171,731 | +1.52(+4.67%) |
Jun 28, 2016 | 32.61 | 32.74 | 32.20 | 32.59 | 11,578,438 | +0.91(+2.87%) |
Jun 27, 2016 | 33.03 | 33.15 | 31.48 | 31.69 | 15,439,218 | -1.86(-5.54%) |
Jun 24, 2016 | 33.66 | 34.51 | 33.35 | 33.54 | 17,542,230 | -1.91(-5.39%) |
Jun 23, 2016 | 34.65 | 35.46 | 34.40 | 35.45 | 9,915,678 | +1.27(+3.73%) |
Jun 22, 2016 | 35.06 | 35.10 | 34.12 | 34.18 | 11,131,452 | -0.63(-1.81%) |
Jun 21, 2016 | 34.64 | 35.02 | 34.38 | 34.81 | 8,729,587 | +0.09(+0.25%) |
Jun 20, 2016 | 34.96 | 35.24 | 34.63 | 34.72 | 10,778,156 | +0.42(+1.22%) |
Jun 17, 2016 | 33.88 | 34.76 | 33.81 | 34.30 | 12,449,002 | +0.77(+2.29%) |
Jun 16, 2016 | 33.57 | 33.66 | 32.80 | 33.54 | 9,022,011 | -0.43(-1.26%) |
Jun 15, 2016 | 34.12 | 34.58 | 33.73 | 33.96 | 8,877,804 | -0.47(-1.38%) |
Jun 14, 2016 | 34.06 | 34.65 | 33.68 | 34.44 | 9,426,715 | +0.34(+1.00%) |
Jun 13, 2016 | 34.16 | 34.93 | 34.03 | 34.09 | 9,516,818 | -0.49(-1.42%) |
Jun 10, 2016 | 35.66 | 35.84 | 34.39 | 34.58 | 11,593,789 | -1.60(-4.42%) |
Jun 09, 2016 | 36.30 | 36.63 | 36.17 | 36.18 | 6,981,929 | -0.71(-1.94%) |
Jun 08, 2016 | 37.26 | 37.65 | 36.86 | 36.90 | 12,407,949 | -0.04(-0.11%) |
Jun 07, 2016 | 35.72 | 36.96 | 35.60 | 36.94 | 14,449,823 | +1.57(+4.44%) |
Jun 06, 2016 | 34.81 | 35.45 | 34.55 | 35.37 | 10,055,529 | +1.04(+3.03%) |
Jun 03, 2016 | 34.49 | 34.75 | 33.95 | 34.33 | 7,833,726 | -0.16(-0.45%) |
Jun 02, 2016 | 33.99 | 34.68 | 33.76 | 34.48 | 9,029,848 | +0.25(+0.73%) |
Jun 01, 2016 | 33.70 | 34.25 | 33.57 | 34.23 | 9,346,448 | +0.21(+0.62%) |
May 31, 2016 | 34.65 | 35.17 | 33.94 | 34.02 | 12,241,536 | -0.42(-1.22%) |
May 27, 2016 | 34.40 | 34.44 | 34.44 | 34.44 | 7,810,357 | -0.31(-0.89%) |
May 26, 2016 | 35.29 | 35.57 | 34.72 | 34.75 | 10,056,274 | -0.13(-0.38%) |
May 25, 2016 | 34.11 | 35.01 | 34.07 | 34.89 | 8,324,950 | +1.12(+3.31%) |
May 24, 2016 | 34.13 | 34.17 | 33.64 | 33.77 | 7,708,312 | -0.10(-0.30%) |
May 23, 2016 | 33.57 | 34.13 | 33.42 | 33.87 | 8,692,269 | +0.01(+0.02%) |
May 20, 2016 | 33.81 | 34.18 | 33.44 | 33.86 | 8,233,959 | +0.17(+0.51%) |
May 19, 2016 | 33.22 | 33.89 | 32.69 | 33.69 | 8,087,920 | +0.02(+0.05%) |
May 18, 2016 | 33.71 | 34.28 | 33.45 | 33.67 | 10,493,236 | -0.15(-0.44%) |
May 17, 2016 | 33.90 | 34.34 | 33.58 | 33.82 | 15,205,070 | -0.23(-0.68%) |
May 16, 2016 | 33.83 | 34.39 | 33.83 | 34.05 | 10,145,367 | +0.82(+2.46%) |
May 13, 2016 | 33.51 | 33.93 | 33.10 | 33.24 | 8,029,590 | -0.55(-1.62%) |
May 12, 2016 | 34.03 | 34.52 | 33.26 | 33.78 | 10,848,124 | +0.04(+0.11%) |
May 11, 2016 | 33.12 | 34.32 | 32.69 | 33.75 | 11,536,973 | +0.63(+1.89%) |
May 10, 2016 | 32.15 | 33.13 | 32.12 | 33.12 | 10,315,706 | +0.94(+2.93%) |
May 09, 2016 | 32.69 | 32.69 | 31.76 | 32.18 | 9,125,272 | -0.86(-2.60%) |
May 06, 2016 | 33.01 | 33.67 | 32.66 | 33.03 | 10,546,913 | -0.35(-1.04%) |
May 05, 2016 | 34.41 | 34.75 | 33.03 | 33.38 | 10,849,849 | -0.15(-0.46%) |
May 04, 2016 | 34.90 | 35.27 | 33.37 | 33.54 | 11,994,719 | -1.29(-3.70%) |
May 03, 2016 | 35.61 | 35.74 | 34.54 | 34.83 | 11,352,050 | -1.37(-3.78%) |