Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.81 | 35.17 | 34.37 | 34.37 | 7,280,953 | -0.43(-1.23%) |
Jul 28, 2016 | 34.79 | 34.95 | 34.49 | 34.79 | 6,827,047 | -0.01(-0.03%) |
Jul 27, 2016 | 34.90 | 35.09 | 34.54 | 34.80 | 9,282,477 | -0.74(-2.09%) |
Jul 26, 2016 | 35.11 | 35.56 | 34.83 | 35.55 | 11,330,075 | +0.85(+2.46%) |
Jul 25, 2016 | 35.14 | 35.29 | 34.38 | 34.69 | 12,264,913 | -0.44(-1.24%) |
Jul 22, 2016 | 35.20 | 35.33 | 34.37 | 35.13 | 19,722,262 | +0.47(+1.37%) |
Jul 21, 2016 | 36.29 | 36.46 | 34.56 | 34.65 | 36,664,032 | -4.37(-11.21%) |
Jul 20, 2016 | 39.95 | 39.96 | 38.94 | 39.03 | 8,853,227 | -0.64(-1.62%) |
Jul 19, 2016 | 39.82 | 40.09 | 39.53 | 39.67 | 5,951,455 | -0.43(-1.07%) |
Jul 18, 2016 | 40.20 | 40.45 | 40.04 | 40.09 | 5,175,214 | +0.02(+0.05%) |
Jul 15, 2016 | 40.04 | 40.46 | 39.65 | 40.08 | 6,320,072 | -0.01(-0.02%) |
Jul 14, 2016 | 39.81 | 40.24 | 39.40 | 40.09 | 6,643,070 | +0.72(+1.82%) |
Jul 13, 2016 | 40.13 | 40.21 | 39.15 | 39.37 | 6,749,797 | -0.41(-1.03%) |
Jul 12, 2016 | 38.66 | 40.01 | 38.66 | 39.78 | 9,327,044 | +1.67(+4.39%) |
Jul 11, 2016 | 38.02 | 38.39 | 37.89 | 38.11 | 6,297,123 | +0.46(+1.23%) |
Jul 08, 2016 | 37.20 | 37.99 | 37.00 | 37.64 | 5,113,012 | +0.64(+1.73%) |
Jul 07, 2016 | 36.21 | 37.10 | 36.21 | 37.00 | 4,065,134 | +0.67(+1.84%) |
Jul 06, 2016 | 35.92 | 36.36 | 35.42 | 36.33 | 5,825,721 | -0.07(-0.20%) |
Jul 05, 2016 | 36.90 | 36.91 | 35.89 | 36.41 | 5,710,216 | -0.36(-0.99%) |
Jul 01, 2016 | 36.45 | 36.77 | 36.77 | 36.77 | 6,989,897 | +0.36(+0.99%) |
Jun 30, 2016 | 36.18 | 36.41 | 35.79 | 36.41 | 5,741,536 | +0.30(+0.82%) |
Jun 29, 2016 | 35.47 | 36.36 | 35.06 | 36.11 | 9,279,121 | +1.36(+3.90%) |
Jun 28, 2016 | 35.03 | 35.13 | 34.12 | 34.76 | 8,919,156 | +0.62(+1.82%) |
Jun 27, 2016 | 35.27 | 35.29 | 33.87 | 34.13 | 14,056,190 | -1.44(-4.05%) |
Jun 24, 2016 | 35.17 | 36.42 | 35.04 | 35.57 | 21,215,686 | -1.19(-3.23%) |
Jun 23, 2016 | 37.81 | 37.84 | 35.48 | 36.76 | 18,072,940 | -0.62(-1.66%) |
Jun 22, 2016 | 37.62 | 37.81 | 37.14 | 37.38 | 5,187,412 | -0.24(-0.64%) |
Jun 21, 2016 | 37.58 | 37.95 | 37.12 | 37.62 | 6,866,876 | +0.46(+1.25%) |
Jun 20, 2016 | 37.19 | 37.59 | 37.05 | 37.16 | 4,512,966 | +0.26(+0.70%) |
Jun 17, 2016 | 36.77 | 37.31 | 36.75 | 36.90 | 6,067,162 | -0.04(-0.10%) |
Jun 16, 2016 | 36.63 | 37.23 | 36.41 | 36.94 | 7,131,132 | -0.15(-0.40%) |
Jun 15, 2016 | 37.37 | 37.76 | 36.92 | 37.09 | 7,563,828 | +0.06(+0.15%) |
Jun 14, 2016 | 38.95 | 39.20 | 36.77 | 37.03 | 16,320,158 | -2.12(-5.41%) |
Jun 13, 2016 | 40.13 | 40.38 | 38.92 | 39.15 | 7,091,573 | -1.36(-3.37%) |
Jun 10, 2016 | 40.77 | 40.90 | 40.14 | 40.51 | 5,019,717 | -0.52(-1.27%) |
Jun 09, 2016 | 40.35 | 41.16 | 40.25 | 41.03 | 6,036,480 | +0.64(+1.59%) |
Jun 08, 2016 | 40.18 | 40.76 | 39.97 | 40.39 | 7,029,193 | +0.40(+1.00%) |
Jun 07, 2016 | 38.73 | 40.35 | 38.60 | 39.99 | 6,894,097 | +1.21(+3.11%) |
Jun 06, 2016 | 38.53 | 38.87 | 38.27 | 38.79 | 3,787,799 | +0.17(+0.43%) |
Jun 03, 2016 | 38.82 | 38.88 | 38.08 | 38.62 | 5,485,959 | -0.44(-1.14%) |
Jun 02, 2016 | 39.20 | 39.48 | 38.93 | 39.06 | 4,740,301 | -0.34(-0.87%) |
Jun 01, 2016 | 39.35 | 39.51 | 38.99 | 39.41 | 4,408,017 | +0.06(+0.14%) |
May 31, 2016 | 39.23 | 39.41 | 38.94 | 39.35 | 5,266,504 | +0.14(+0.35%) |
May 27, 2016 | 38.74 | 39.21 | 39.21 | 39.21 | 3,579,620 | +0.50(+1.29%) |
May 26, 2016 | 39.43 | 39.54 | 38.51 | 38.71 | 5,418,929 | -0.69(-1.74%) |
May 25, 2016 | 39.67 | 40.10 | 39.29 | 39.40 | 4,794,357 | -0.25(-0.63%) |
May 24, 2016 | 39.18 | 39.83 | 39.07 | 39.65 | 3,793,306 | +0.55(+1.40%) |
May 23, 2016 | 39.08 | 39.42 | 39.02 | 39.10 | 4,156,186 | +0.02(+0.05%) |
May 20, 2016 | 39.22 | 39.82 | 38.98 | 39.08 | 4,528,728 | +0.02(+0.05%) |
May 19, 2016 | 39.60 | 39.79 | 38.44 | 39.06 | 6,146,529 | -0.68(-1.70%) |
May 18, 2016 | 38.91 | 40.05 | 38.83 | 39.74 | 6,515,540 | +0.65(+1.66%) |
May 17, 2016 | 38.95 | 39.79 | 38.91 | 39.09 | 5,572,652 | -0.03(-0.07%) |
May 16, 2016 | 38.54 | 39.25 | 38.28 | 39.12 | 6,541,251 | +0.62(+1.61%) |
May 13, 2016 | 38.38 | 39.13 | 38.27 | 38.50 | 5,922,623 | +0.31(+0.82%) |
May 12, 2016 | 39.14 | 39.25 | 37.84 | 38.18 | 6,121,247 | -0.82(-2.11%) |
May 11, 2016 | 39.55 | 40.40 | 38.98 | 39.01 | 7,691,441 | -0.69(-1.73%) |
May 10, 2016 | 39.17 | 39.75 | 39.00 | 39.69 | 5,680,778 | +0.61(+1.56%) |
May 09, 2016 | 38.71 | 39.43 | 38.67 | 39.08 | 5,933,014 | +0.43(+1.10%) |
May 06, 2016 | 38.41 | 38.85 | 37.74 | 38.66 | 7,071,323 | +0.19(+0.48%) |
May 05, 2016 | 38.68 | 39.04 | 38.34 | 38.47 | 6,443,852 | -0.12(-0.31%) |
May 04, 2016 | 39.65 | 39.66 | 38.34 | 38.59 | 8,214,799 | -1.37(-3.43%) |
May 03, 2016 | 40.97 | 41.02 | 39.78 | 39.96 | 6,715,278 | -0.81(-1.98%) |