Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.59 | 34.95 | 34.15 | 34.15 | 7,326,794 | -0.42(-1.23%) |
Jul 28, 2016 | 34.58 | 34.73 | 34.27 | 34.58 | 6,870,029 | -0.01(-0.03%) |
Jul 27, 2016 | 34.69 | 34.87 | 34.33 | 34.58 | 9,340,919 | -0.74(-2.09%) |
Jul 26, 2016 | 34.89 | 35.34 | 34.61 | 35.32 | 11,401,409 | +0.85(+2.46%) |
Jul 25, 2016 | 34.92 | 35.06 | 34.16 | 34.47 | 12,342,132 | -0.43(-1.24%) |
Jul 22, 2016 | 34.98 | 35.11 | 34.15 | 34.91 | 19,846,432 | +0.47(+1.37%) |
Jul 21, 2016 | 36.06 | 36.24 | 34.34 | 34.44 | 36,894,868 | -4.35(-11.21%) |
Jul 20, 2016 | 39.70 | 39.71 | 38.70 | 38.78 | 8,908,967 | -0.64(-1.62%) |
Jul 19, 2016 | 39.57 | 39.83 | 39.28 | 39.42 | 5,988,925 | -0.42(-1.07%) |
Jul 18, 2016 | 39.95 | 40.19 | 39.79 | 39.84 | 5,207,796 | +0.02(+0.05%) |
Jul 15, 2016 | 39.79 | 40.20 | 39.40 | 39.83 | 6,359,862 | -0.01(-0.02%) |
Jul 14, 2016 | 39.56 | 39.99 | 39.15 | 39.83 | 6,684,895 | +0.71(+1.82%) |
Jul 13, 2016 | 39.88 | 39.95 | 38.90 | 39.12 | 6,792,293 | -0.41(-1.03%) |
Jul 12, 2016 | 38.42 | 39.76 | 38.41 | 39.53 | 9,385,766 | +1.66(+4.39%) |
Jul 11, 2016 | 37.78 | 38.15 | 37.66 | 37.87 | 6,336,769 | +0.46(+1.23%) |
Jul 08, 2016 | 36.97 | 37.75 | 36.77 | 37.41 | 5,145,203 | +0.64(+1.73%) |
Jul 07, 2016 | 35.99 | 36.86 | 35.99 | 36.77 | 4,090,728 | +0.66(+1.84%) |
Jul 06, 2016 | 35.69 | 36.13 | 35.20 | 36.11 | 5,862,400 | -0.07(-0.20%) |
Jul 05, 2016 | 36.67 | 36.68 | 35.67 | 36.18 | 5,746,167 | -0.36(-0.98%) |
Jul 01, 2016 | 36.23 | 36.54 | 36.54 | 36.54 | 7,033,905 | +0.36(+0.99%) |
Jun 30, 2016 | 35.95 | 36.18 | 35.56 | 36.18 | 5,777,684 | +0.30(+0.82%) |
Jun 29, 2016 | 35.25 | 36.13 | 34.84 | 35.89 | 9,337,541 | +1.35(+3.90%) |
Jun 28, 2016 | 34.81 | 34.91 | 33.91 | 34.54 | 8,975,310 | +0.62(+1.82%) |
Jun 27, 2016 | 35.05 | 35.07 | 33.66 | 33.92 | 14,144,687 | -1.43(-4.05%) |
Jun 24, 2016 | 34.95 | 36.19 | 34.82 | 35.35 | 21,349,258 | -1.18(-3.23%) |
Jun 23, 2016 | 37.57 | 37.60 | 35.26 | 36.53 | 18,186,726 | -0.62(-1.66%) |
Jun 22, 2016 | 37.39 | 37.58 | 36.91 | 37.15 | 5,220,072 | -0.24(-0.64%) |
Jun 21, 2016 | 37.34 | 37.72 | 36.89 | 37.39 | 6,910,110 | +0.46(+1.25%) |
Jun 20, 2016 | 36.96 | 37.35 | 36.82 | 36.93 | 4,541,379 | +0.26(+0.70%) |
Jun 17, 2016 | 36.54 | 37.08 | 36.52 | 36.67 | 6,105,361 | -0.04(-0.10%) |
Jun 16, 2016 | 36.40 | 36.99 | 36.18 | 36.71 | 7,176,029 | -0.15(-0.40%) |
Jun 15, 2016 | 37.14 | 37.53 | 36.69 | 36.85 | 7,611,450 | +0.06(+0.15%) |
Jun 14, 2016 | 38.71 | 38.96 | 36.54 | 36.80 | 16,422,909 | -2.10(-5.41%) |
Jun 13, 2016 | 39.88 | 40.13 | 38.68 | 38.90 | 7,136,221 | -1.36(-3.37%) |
Jun 10, 2016 | 40.52 | 40.65 | 39.89 | 40.26 | 5,051,321 | -0.52(-1.27%) |
Jun 09, 2016 | 40.10 | 40.91 | 40.00 | 40.78 | 6,074,486 | +0.64(+1.59%) |
Jun 08, 2016 | 39.93 | 40.50 | 39.72 | 40.14 | 7,073,449 | +0.40(+1.00%) |
Jun 07, 2016 | 38.49 | 40.10 | 38.36 | 39.74 | 6,937,502 | +1.20(+3.11%) |
Jun 06, 2016 | 38.29 | 38.63 | 38.03 | 38.54 | 3,811,647 | +0.17(+0.43%) |
Jun 03, 2016 | 38.58 | 38.63 | 37.84 | 38.38 | 5,520,498 | -0.44(-1.14%) |
Jun 02, 2016 | 38.96 | 39.23 | 38.69 | 38.82 | 4,770,146 | -0.34(-0.87%) |
Jun 01, 2016 | 39.10 | 39.26 | 38.75 | 39.16 | 4,435,770 | +0.06(+0.14%) |
May 31, 2016 | 38.98 | 39.16 | 38.70 | 39.10 | 5,299,662 | +0.14(+0.35%) |
May 27, 2016 | 38.50 | 38.97 | 38.97 | 38.97 | 3,602,157 | +0.50(+1.29%) |
May 26, 2016 | 39.19 | 39.30 | 38.27 | 38.47 | 5,453,046 | -0.68(-1.74%) |
May 25, 2016 | 39.42 | 39.85 | 39.05 | 39.15 | 4,824,542 | -0.25(-0.63%) |
May 24, 2016 | 38.94 | 39.58 | 38.83 | 39.40 | 3,817,188 | +0.54(+1.40%) |
May 23, 2016 | 38.84 | 39.18 | 38.77 | 38.86 | 4,182,353 | +0.02(+0.05%) |
May 20, 2016 | 38.98 | 39.57 | 38.74 | 38.84 | 4,557,241 | +0.02(+0.05%) |
May 19, 2016 | 39.35 | 39.54 | 38.20 | 38.82 | 6,185,227 | -0.67(-1.70%) |
May 18, 2016 | 38.67 | 39.80 | 38.59 | 39.49 | 6,556,561 | +0.64(+1.66%) |
May 17, 2016 | 38.71 | 39.54 | 38.66 | 38.85 | 5,607,737 | -0.03(-0.07%) |
May 16, 2016 | 38.30 | 39.00 | 38.04 | 38.87 | 6,582,434 | +0.62(+1.61%) |
May 13, 2016 | 38.14 | 38.88 | 38.03 | 38.26 | 5,959,912 | +0.31(+0.82%) |
May 12, 2016 | 38.89 | 39.00 | 37.60 | 37.94 | 6,159,786 | -0.82(-2.11%) |
May 11, 2016 | 39.31 | 40.14 | 38.74 | 38.76 | 7,739,865 | -0.68(-1.73%) |
May 10, 2016 | 38.92 | 39.50 | 38.75 | 39.44 | 5,716,543 | +0.61(+1.56%) |
May 09, 2016 | 38.47 | 39.19 | 38.43 | 38.84 | 5,970,367 | +0.42(+1.10%) |
May 06, 2016 | 38.17 | 38.61 | 37.50 | 38.41 | 7,115,843 | +0.18(+0.48%) |
May 05, 2016 | 38.44 | 38.79 | 38.10 | 38.23 | 6,484,422 | -0.12(-0.31%) |
May 04, 2016 | 39.40 | 39.41 | 38.10 | 38.35 | 8,266,519 | -1.36(-3.43%) |
May 03, 2016 | 40.72 | 40.76 | 39.53 | 39.71 | 6,757,557 | -0.80(-1.98%) |