Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.16 | 38.21 | 37.66 | 37.85 | 135,859,728 | +0.31(+0.82%) |
Jul 28, 2016 | 37.21 | 37.58 | 36.90 | 37.54 | 152,276,928 | +0.80(+2.16%) |
Jul 27, 2016 | 36.81 | 36.96 | 36.61 | 36.75 | 58,145,312 | +0.05(+0.15%) |
Jul 26, 2016 | 37.05 | 37.07 | 36.55 | 36.69 | 50,697,496 | -0.20(-0.54%) |
Jul 25, 2016 | 37.24 | 37.34 | 36.68 | 36.89 | 53,676,948 | -0.26(-0.70%) |
Jul 22, 2016 | 37.30 | 37.47 | 37.09 | 37.16 | 45,661,344 | +0.02(+0.06%) |
Jul 21, 2016 | 37.29 | 37.38 | 37.05 | 37.13 | 46,439,868 | -0.06(-0.17%) |
Jul 20, 2016 | 37.11 | 37.23 | 36.95 | 37.20 | 44,365,624 | +0.29(+0.78%) |
Jul 19, 2016 | 36.54 | 37.08 | 36.53 | 36.91 | 44,425,864 | +0.19(+0.53%) |
Jul 18, 2016 | 36.69 | 36.99 | 36.35 | 36.72 | 59,217,244 | +0.03(+0.09%) |
Jul 15, 2016 | 37.24 | 37.24 | 36.62 | 36.69 | 62,574,500 | -0.29(-0.78%) |
Jul 14, 2016 | 37.36 | 37.36 | 36.86 | 36.97 | 47,901,136 | -0.07(-0.19%) |
Jul 13, 2016 | 37.25 | 37.75 | 36.98 | 37.04 | 82,965,240 | -0.28(-0.75%) |
Jul 12, 2016 | 37.75 | 37.78 | 36.93 | 37.32 | 112,679,168 | -0.28(-0.74%) |
Jul 11, 2016 | 37.41 | 37.71 | 37.26 | 37.60 | 64,015,764 | +0.40(+1.07%) |
Jul 08, 2016 | 36.92 | 37.22 | 36.74 | 37.20 | 68,745,616 | +0.46(+1.25%) |
Jul 07, 2016 | 36.88 | 36.89 | 36.50 | 36.74 | 58,968,580 | +0.42(+1.16%) |
Jul 05, 2016 | 36.06 | 36.39 | 35.90 | 36.32 | 48,725,152 | +0.12(+0.33%) |
Jul 01, 2016 | 35.78 | 36.20 | 36.20 | 36.20 | 58,545,348 | +0.50(+1.41%) |
Jun 30, 2016 | 35.78 | 35.88 | 35.54 | 35.70 | 57,210,656 | +0.00(+0.00%) |
Jun 29, 2016 | 35.70 | 35.89 | 35.59 | 35.70 | 61,515,836 | +0.38(+1.08%) |
Jun 28, 2016 | 34.92 | 35.32 | 34.84 | 35.31 | 80,898,792 | +0.83(+2.40%) |
Jun 27, 2016 | 34.52 | 34.76 | 34.03 | 34.49 | 111,830,296 | -0.38(-1.09%) |
Jun 24, 2016 | 34.57 | 35.54 | 34.53 | 34.87 | 153,009,184 | -1.15(-3.20%) |
Jun 23, 2016 | 35.69 | 36.02 | 35.54 | 36.02 | 56,519,456 | +0.57(+1.62%) |
Jun 22, 2016 | 35.74 | 35.77 | 35.30 | 35.45 | 45,294,440 | -0.26(-0.73%) |
Jun 21, 2016 | 35.70 | 35.84 | 35.55 | 35.71 | 42,848,664 | +0.09(+0.25%) |
Jun 20, 2016 | 35.59 | 35.98 | 35.46 | 35.62 | 73,682,224 | +0.38(+1.08%) |
Jun 17, 2016 | 35.83 | 35.83 | 34.88 | 35.24 | 118,233,136 | -0.55(-1.55%) |
Jun 16, 2016 | 35.52 | 35.82 | 35.18 | 35.79 | 62,065,568 | +0.16(+0.45%) |
Jun 15, 2016 | 36.02 | 36.04 | 35.58 | 35.63 | 54,290,748 | -0.25(-0.70%) |
Jun 14, 2016 | 35.53 | 35.96 | 35.53 | 35.88 | 50,207,268 | +0.20(+0.57%) |
Jun 13, 2016 | 35.62 | 36.01 | 35.47 | 35.68 | 67,197,008 | -0.13(-0.37%) |
Jun 10, 2016 | 36.03 | 36.16 | 35.63 | 35.81 | 68,675,472 | -0.49(-1.34%) |
Jun 09, 2016 | 36.07 | 36.36 | 36.03 | 36.30 | 43,506,028 | +0.05(+0.14%) |
Jun 08, 2016 | 36.23 | 36.39 | 36.00 | 36.25 | 44,558,816 | +0.14(+0.40%) |
Jun 07, 2016 | 36.41 | 36.41 | 35.94 | 36.10 | 54,773,840 | -0.15(-0.41%) |
Jun 06, 2016 | 36.24 | 36.49 | 36.14 | 36.25 | 54,185,740 | +0.06(+0.16%) |
Jun 03, 2016 | 36.25 | 36.26 | 35.84 | 36.19 | 67,504,488 | -0.13(-0.37%) |
Jun 02, 2016 | 35.96 | 36.33 | 35.69 | 36.33 | 60,664,200 | +0.44(+1.22%) |
Jun 01, 2016 | 35.96 | 36.24 | 35.83 | 35.89 | 65,390,628 | -0.17(-0.46%) |
May 31, 2016 | 35.53 | 36.13 | 35.48 | 36.05 | 72,497,160 | +0.53(+1.48%) |
May 27, 2016 | 35.67 | 35.53 | 35.53 | 35.53 | 45,089,780 | -0.13(-0.37%) |
May 26, 2016 | 35.33 | 35.67 | 35.28 | 35.66 | 49,015,432 | +0.33(+0.93%) |
May 25, 2016 | 35.32 | 35.46 | 35.19 | 35.33 | 65,677,800 | +0.21(+0.59%) |
May 24, 2016 | 34.82 | 35.29 | 34.82 | 35.13 | 60,753,128 | +0.37(+1.07%) |
May 23, 2016 | 35.13 | 35.22 | 34.74 | 34.76 | 51,958,856 | -0.30(-0.86%) |
May 20, 2016 | 34.97 | 35.28 | 34.92 | 35.06 | 58,460,448 | +0.21(+0.61%) |
May 19, 2016 | 34.51 | 34.89 | 34.40 | 34.84 | 60,634,388 | +0.05(+0.15%) |
May 18, 2016 | 34.40 | 35.04 | 34.36 | 34.79 | 85,822,360 | +0.11(+0.31%) |
May 17, 2016 | 35.41 | 35.64 | 34.61 | 34.68 | 102,598,760 | -0.77(-2.17%) |
May 16, 2016 | 35.42 | 35.58 | 34.93 | 35.45 | 108,907,840 | +0.04(+0.10%) |
May 13, 2016 | 35.65 | 35.88 | 35.24 | 35.41 | 95,492,408 | -0.40(-1.12%) |
May 12, 2016 | 35.78 | 36.04 | 35.49 | 35.81 | 101,152,024 | +0.23(+0.66%) |
May 11, 2016 | 35.21 | 35.87 | 35.00 | 35.58 | 147,072,720 | +0.51(+1.45%) |
May 10, 2016 | 34.62 | 35.14 | 34.59 | 35.07 | 122,321,408 | +1.16(+3.43%) |
May 09, 2016 | 33.62 | 34.27 | 33.49 | 33.91 | 79,740,992 | +0.29(+0.86%) |
May 06, 2016 | 32.73 | 33.77 | 32.72 | 33.62 | 87,512,208 | +0.74(+2.25%) |
May 05, 2016 | 33.59 | 33.75 | 32.72 | 32.88 | 97,837,128 | -0.59(-1.76%) |
May 04, 2016 | 33.05 | 33.62 | 33.03 | 33.47 | 92,915,280 | -0.02(-0.06%) |
May 03, 2016 | 33.79 | 33.92 | 33.44 | 33.49 | 98,640,352 | -0.62(-1.83%) |