Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.49 | 33.65 | 33.40 | 33.61 | 2,958,134 | +0.38(+1.14%) |
Jul 28, 2016 | 33.22 | 33.28 | 33.06 | 33.23 | 3,972,358 | +0.05(+0.15%) |
Jul 27, 2016 | 33.21 | 33.27 | 32.89 | 33.18 | 4,028,596 | +0.31(+0.95%) |
Jul 26, 2016 | 32.82 | 32.95 | 32.73 | 32.87 | 5,408,014 | +0.14(+0.44%) |
Jul 25, 2016 | 32.79 | 32.84 | 32.63 | 32.73 | 4,208,630 | +0.03(+0.09%) |
Jul 22, 2016 | 32.78 | 32.81 | 32.62 | 32.70 | 4,112,743 | +0.08(+0.24%) |
Jul 21, 2016 | 32.68 | 32.81 | 32.57 | 32.62 | 4,375,700 | -0.08(-0.24%) |
Jul 20, 2016 | 32.63 | 32.75 | 32.57 | 32.70 | 6,617,698 | +0.28(+0.86%) |
Jul 19, 2016 | 32.34 | 32.42 | 32.29 | 32.42 | 4,388,274 | -0.24(-0.73%) |
Jul 18, 2016 | 32.55 | 32.83 | 32.46 | 32.66 | 2,662,013 | -0.02(-0.06%) |
Jul 15, 2016 | 32.75 | 32.78 | 32.60 | 32.68 | 3,268,884 | -0.19(-0.57%) |
Jul 14, 2016 | 32.90 | 33.02 | 32.85 | 32.87 | 4,469,904 | +0.38(+1.16%) |
Jul 13, 2016 | 32.58 | 32.69 | 32.46 | 32.49 | 3,823,746 | +0.07(+0.23%) |
Jul 12, 2016 | 32.58 | 32.60 | 32.41 | 32.41 | 8,053,556 | +0.57(+1.79%) |
Jul 11, 2016 | 31.89 | 32.02 | 31.83 | 31.84 | 2,989,317 | +0.42(+1.33%) |
Jul 08, 2016 | 31.40 | 31.47 | 30.76 | 31.42 | 11,005,326 | +0.67(+2.16%) |
Jul 07, 2016 | 30.95 | 31.11 | 30.62 | 30.76 | 4,187,408 | -0.20(-0.64%) |
Jul 06, 2016 | 30.74 | 30.99 | 30.38 | 30.96 | 23,634,964 | -0.10(-0.32%) |
Jul 05, 2016 | 31.54 | 31.54 | 30.97 | 31.06 | 11,061,616 | -1.02(-3.19%) |
Jul 01, 2016 | 32.24 | 32.08 | 32.08 | 32.08 | 14,542,343 | +0.02(+0.06%) |
Jun 30, 2016 | 31.55 | 32.11 | 31.44 | 32.06 | 14,261,676 | +0.64(+2.02%) |
Jun 29, 2016 | 31.42 | 31.48 | 31.27 | 31.42 | 8,627,639 | +0.59(+1.90%) |
Jun 28, 2016 | 30.83 | 30.86 | 30.48 | 30.84 | 21,704,374 | +0.79(+2.65%) |
Jun 27, 2016 | 30.18 | 30.18 | 29.52 | 30.04 | 35,994,672 | -0.66(-2.14%) |
Jun 24, 2016 | 31.11 | 31.64 | 30.64 | 30.70 | 18,384,998 | -3.99(-11.51%) |
Jun 23, 2016 | 34.33 | 34.82 | 34.07 | 34.69 | 11,392,049 | +1.17(+3.50%) |
Jun 22, 2016 | 33.78 | 33.86 | 33.52 | 33.52 | 17,899,294 | -0.05(-0.15%) |
Jun 21, 2016 | 33.43 | 33.74 | 33.26 | 33.57 | 10,609,566 | +0.37(+1.11%) |
Jun 20, 2016 | 33.48 | 33.52 | 33.20 | 33.20 | 11,758,973 | +0.72(+2.21%) |
Jun 17, 2016 | 32.24 | 32.54 | 32.05 | 32.48 | 29,470,144 | +0.41(+1.27%) |
Jun 16, 2016 | 31.36 | 32.10 | 31.11 | 32.08 | 15,804,479 | +0.21(+0.67%) |
Jun 15, 2016 | 31.91 | 32.13 | 31.81 | 31.86 | 8,682,284 | +0.17(+0.55%) |
Jun 14, 2016 | 31.82 | 31.89 | 31.47 | 31.69 | 17,618,870 | -0.52(-1.61%) |
Jun 13, 2016 | 32.24 | 32.58 | 32.12 | 32.21 | 5,599,560 | -0.56(-1.70%) |
Jun 10, 2016 | 33.06 | 33.13 | 32.69 | 32.77 | 5,885,298 | -1.19(-3.51%) |
Jun 09, 2016 | 33.94 | 34.10 | 33.87 | 33.96 | 2,742,389 | -0.57(-1.66%) |
Jun 08, 2016 | 34.52 | 34.56 | 34.40 | 34.53 | 6,543,352 | +0.07(+0.20%) |
Jun 07, 2016 | 34.53 | 34.57 | 34.46 | 34.46 | 6,897,508 | +0.32(+0.94%) |
Jun 06, 2016 | 34.11 | 34.23 | 34.04 | 34.14 | 2,044,881 | +0.08(+0.23%) |
Jun 03, 2016 | 34.04 | 34.10 | 33.81 | 34.06 | 2,747,115 | +0.12(+0.36%) |
Jun 02, 2016 | 33.84 | 33.96 | 33.73 | 33.94 | 4,349,144 | +0.04(+0.11%) |
Jun 01, 2016 | 33.77 | 33.93 | 33.69 | 33.90 | 3,763,185 | +0.95(+2.90%) |
May 31, 2016 | 34.14 | 34.22 | 32.95 | 32.95 | 4,509,837 | -1.04(-3.05%) |
May 27, 2016 | 34.04 | 33.99 | 33.99 | 33.99 | 2,241,210 | -0.11(-0.33%) |
May 26, 2016 | 34.14 | 34.19 | 34.02 | 34.10 | 2,217,235 | +0.27(+0.79%) |
May 25, 2016 | 33.81 | 33.94 | 33.76 | 33.83 | 3,592,959 | +0.38(+1.14%) |
May 24, 2016 | 33.13 | 33.51 | 33.13 | 33.45 | 4,568,204 | +0.61(+1.84%) |
May 23, 2016 | 32.80 | 32.93 | 32.76 | 32.84 | 7,001,205 | -0.15(-0.46%) |
May 20, 2016 | 32.96 | 33.07 | 32.91 | 32.99 | 5,710,034 | +0.34(+1.05%) |
May 19, 2016 | 32.67 | 32.72 | 32.53 | 32.65 | 6,615,017 | -0.22(-0.66%) |
May 18, 2016 | 32.78 | 33.20 | 32.69 | 32.87 | 5,251,815 | +0.00(+0.01%) |
May 17, 2016 | 33.08 | 33.17 | 32.81 | 32.86 | 5,054,756 | -0.37(-1.11%) |
May 16, 2016 | 32.91 | 33.28 | 32.89 | 33.23 | 2,007,272 | +0.32(+0.97%) |
May 13, 2016 | 33.09 | 33.27 | 32.84 | 32.91 | 4,630,149 | -0.39(-1.16%) |
May 12, 2016 | 33.60 | 33.65 | 33.11 | 33.30 | 4,702,566 | -0.13(-0.38%) |
May 11, 2016 | 33.41 | 33.58 | 33.38 | 33.42 | 4,583,194 | -0.25(-0.75%) |
May 10, 2016 | 33.45 | 33.69 | 33.45 | 33.68 | 9,220,912 | +0.33(+1.00%) |
May 09, 2016 | 33.51 | 33.57 | 33.31 | 33.34 | 12,175,705 | -0.06(-0.19%) |
May 06, 2016 | 33.09 | 33.41 | 33.09 | 33.41 | 6,009,245 | +0.19(+0.58%) |
May 05, 2016 | 33.20 | 33.31 | 33.10 | 33.21 | 17,442,122 | -0.18(-0.55%) |
May 04, 2016 | 33.49 | 33.61 | 33.34 | 33.40 | 9,775,788 | -0.38(-1.12%) |
May 03, 2016 | 34.05 | 34.05 | 33.74 | 33.77 | 14,294,771 | -0.69(-2.01%) |