Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.50 | 35.95 | 35.38 | 35.76 | 5,411,988 | +0.18(+0.50%) |
Jul 28, 2016 | 34.70 | 35.60 | 34.57 | 35.58 | 7,271,746 | +0.92(+2.67%) |
Jul 27, 2016 | 32.80 | 34.72 | 32.80 | 34.66 | 11,060,997 | +2.95(+9.31%) |
Jul 26, 2016 | 31.32 | 31.73 | 31.27 | 31.71 | 3,219,548 | +0.29(+0.92%) |
Jul 25, 2016 | 31.55 | 31.63 | 31.26 | 31.42 | 3,009,719 | -0.24(-0.77%) |
Jul 22, 2016 | 31.22 | 31.68 | 31.15 | 31.66 | 4,245,013 | +0.51(+1.64%) |
Jul 21, 2016 | 31.38 | 31.44 | 31.07 | 31.15 | 2,781,874 | -0.26(-0.81%) |
Jul 20, 2016 | 31.31 | 31.45 | 31.01 | 31.41 | 3,378,544 | +0.17(+0.54%) |
Jul 19, 2016 | 31.00 | 31.34 | 31.00 | 31.24 | 4,425,096 | -0.09(-0.28%) |
Jul 18, 2016 | 30.94 | 31.35 | 30.85 | 31.33 | 4,108,828 | +0.39(+1.25%) |
Jul 15, 2016 | 30.76 | 31.03 | 30.38 | 30.94 | 7,324,757 | +0.38(+1.23%) |
Jul 14, 2016 | 30.41 | 30.66 | 30.28 | 30.57 | 6,456,990 | +0.77(+2.57%) |
Jul 13, 2016 | 29.81 | 29.93 | 29.53 | 29.80 | 3,563,213 | +0.05(+0.18%) |
Jul 12, 2016 | 29.48 | 29.88 | 29.48 | 29.74 | 4,338,672 | +0.60(+2.05%) |
Jul 11, 2016 | 29.27 | 29.53 | 29.11 | 29.15 | 4,999,805 | +0.21(+0.71%) |
Jul 08, 2016 | 28.80 | 29.04 | 28.29 | 28.94 | 4,697,676 | +0.65(+2.29%) |
Jul 07, 2016 | 28.34 | 28.77 | 28.21 | 28.29 | 7,617,930 | -0.04(-0.15%) |
Jul 06, 2016 | 28.30 | 28.37 | 27.85 | 28.34 | 7,352,667 | -0.26(-0.91%) |
Jul 05, 2016 | 28.90 | 28.90 | 28.38 | 28.60 | 5,245,983 | -0.67(-2.30%) |
Jul 01, 2016 | 29.13 | 29.27 | 29.27 | 29.27 | 4,606,423 | -0.04(-0.15%) |
Jun 30, 2016 | 28.59 | 29.32 | 28.56 | 29.32 | 12,127,881 | +0.96(+3.37%) |
Jun 29, 2016 | 28.12 | 28.38 | 27.91 | 28.36 | 8,741,858 | +0.67(+2.42%) |
Jun 28, 2016 | 27.98 | 28.05 | 27.34 | 27.69 | 7,716,835 | +0.26(+0.94%) |
Jun 27, 2016 | 29.11 | 29.18 | 27.32 | 27.43 | 9,789,414 | -2.27(-7.64%) |
Jun 24, 2016 | 30.25 | 30.70 | 29.69 | 29.70 | 9,573,014 | -2.85(-8.76%) |
Jun 23, 2016 | 32.12 | 32.57 | 32.12 | 32.55 | 4,025,438 | +0.96(+3.04%) |
Jun 22, 2016 | 31.75 | 32.02 | 31.57 | 31.59 | 6,218,383 | -0.16(-0.49%) |
Jun 21, 2016 | 31.85 | 31.88 | 31.53 | 31.75 | 4,959,622 | +0.07(+0.22%) |
Jun 20, 2016 | 31.80 | 32.26 | 31.64 | 31.68 | 7,035,033 | +0.38(+1.23%) |
Jun 17, 2016 | 31.07 | 31.42 | 31.00 | 31.29 | 6,908,453 | +0.21(+0.68%) |
Jun 16, 2016 | 31.02 | 31.09 | 30.61 | 31.08 | 6,134,722 | -0.19(-0.62%) |
Jun 15, 2016 | 31.60 | 31.76 | 31.25 | 31.28 | 7,821,895 | -0.17(-0.53%) |
Jun 14, 2016 | 31.80 | 32.12 | 31.25 | 31.44 | 6,745,122 | -0.48(-1.51%) |
Jun 13, 2016 | 31.82 | 32.46 | 31.71 | 31.92 | 5,891,263 | -0.04(-0.12%) |
Jun 10, 2016 | 32.12 | 32.15 | 31.85 | 31.96 | 9,342,302 | -0.60(-1.84%) |
Jun 09, 2016 | 32.95 | 32.95 | 32.47 | 32.56 | 5,241,495 | -0.68(-2.03%) |
Jun 08, 2016 | 33.36 | 33.55 | 33.15 | 33.24 | 4,976,472 | -0.12(-0.37%) |
Jun 07, 2016 | 33.86 | 33.86 | 33.34 | 33.36 | 4,019,578 | -0.42(-1.25%) |
Jun 06, 2016 | 33.08 | 33.95 | 33.03 | 33.78 | 4,908,046 | +0.83(+2.52%) |
Jun 03, 2016 | 33.38 | 33.38 | 32.64 | 32.95 | 6,160,770 | -1.07(-3.16%) |
Jun 02, 2016 | 33.97 | 34.02 | 33.69 | 34.02 | 3,022,690 | +0.02(+0.06%) |
Jun 01, 2016 | 33.66 | 34.10 | 33.34 | 34.00 | 3,418,550 | -0.05(-0.16%) |
May 31, 2016 | 34.37 | 34.37 | 33.88 | 34.06 | 4,259,217 | -0.15(-0.43%) |
May 27, 2016 | 34.14 | 34.20 | 34.20 | 34.20 | 3,295,127 | +0.25(+0.73%) |
May 26, 2016 | 34.33 | 34.52 | 33.91 | 33.95 | 4,092,655 | -0.44(-1.27%) |
May 25, 2016 | 34.00 | 34.62 | 33.88 | 34.39 | 4,809,612 | +0.61(+1.81%) |
May 24, 2016 | 33.34 | 33.86 | 33.25 | 33.78 | 3,344,967 | +0.70(+2.12%) |
May 23, 2016 | 33.11 | 33.31 | 32.84 | 33.08 | 3,109,862 | -0.10(-0.29%) |
May 20, 2016 | 33.04 | 33.34 | 32.90 | 33.18 | 3,882,951 | +0.38(+1.17%) |
May 19, 2016 | 32.96 | 33.27 | 32.45 | 32.79 | 4,118,394 | -0.42(-1.27%) |
May 18, 2016 | 32.24 | 33.28 | 32.04 | 33.21 | 4,356,156 | +0.98(+3.03%) |
May 17, 2016 | 32.15 | 32.54 | 31.81 | 32.24 | 4,285,810 | -0.01(-0.03%) |
May 16, 2016 | 31.86 | 32.47 | 31.86 | 32.25 | 3,055,181 | +0.26(+0.81%) |
May 13, 2016 | 32.35 | 32.80 | 31.93 | 31.99 | 3,193,683 | -0.43(-1.33%) |
May 12, 2016 | 32.80 | 33.05 | 32.19 | 32.42 | 2,889,426 | -0.19(-0.58%) |
May 11, 2016 | 32.89 | 33.08 | 32.59 | 32.61 | 2,964,637 | -0.39(-1.19%) |
May 10, 2016 | 32.46 | 33.04 | 32.41 | 33.00 | 3,632,330 | +0.71(+2.19%) |
May 09, 2016 | 32.29 | 32.68 | 32.11 | 32.30 | 2,733,211 | +0.02(+0.07%) |
May 06, 2016 | 32.07 | 32.31 | 31.79 | 32.27 | 3,621,566 | +0.01(+0.03%) |
May 05, 2016 | 32.46 | 32.60 | 32.16 | 32.26 | 2,991,670 | -0.15(-0.47%) |
May 04, 2016 | 32.63 | 32.88 | 32.13 | 32.41 | 5,952,660 | -0.56(-1.70%) |
May 03, 2016 | 33.40 | 33.98 | 32.50 | 32.98 | 5,328,695 | -1.00(-2.94%) |