Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.26 | 31.77 | 30.92 | 31.71 | 2,639,489 | +0.54(+1.73%) |
Jul 28, 2016 | 30.85 | 31.32 | 30.76 | 31.17 | 2,322,062 | +0.16(+0.52%) |
Jul 27, 2016 | 31.53 | 31.73 | 30.77 | 31.01 | 2,066,861 | -0.50(-1.59%) |
Jul 26, 2016 | 31.10 | 31.64 | 30.89 | 31.51 | 2,409,268 | +0.51(+1.65%) |
Jul 25, 2016 | 31.41 | 31.61 | 30.93 | 31.00 | 2,297,061 | -0.36(-1.15%) |
Jul 22, 2016 | 31.63 | 31.88 | 31.35 | 31.36 | 2,238,503 | -0.07(-0.22%) |
Jul 21, 2016 | 31.03 | 31.53 | 30.82 | 31.43 | 2,704,845 | +0.40(+1.29%) |
Jul 20, 2016 | 31.61 | 31.61 | 31.00 | 31.03 | 3,378,521 | -0.59(-1.87%) |
Jul 19, 2016 | 31.70 | 31.70 | 31.04 | 31.62 | 3,805,863 | -0.49(-1.53%) |
Jul 18, 2016 | 31.42 | 32.30 | 31.10 | 32.11 | 2,770,383 | +0.85(+2.72%) |
Jul 15, 2016 | 31.85 | 31.89 | 31.11 | 31.26 | 3,225,685 | -0.35(-1.11%) |
Jul 14, 2016 | 30.88 | 31.73 | 30.56 | 31.61 | 3,600,950 | +1.06(+3.47%) |
Jul 13, 2016 | 30.75 | 30.92 | 30.38 | 30.55 | 3,372,421 | -0.05(-0.16%) |
Jul 12, 2016 | 29.62 | 30.73 | 29.50 | 30.60 | 4,952,378 | +1.22(+4.15%) |
Jul 11, 2016 | 29.38 | 29.79 | 29.18 | 29.38 | 3,491,401 | +0.11(+0.38%) |
Jul 08, 2016 | 28.12 | 29.48 | 28.23 | 29.27 | 3,697,853 | +1.04(+3.68%) |
Jul 07, 2016 | 27.65 | 28.30 | 27.65 | 28.23 | 3,345,504 | +0.74(+2.69%) |
Jul 05, 2016 | 29.46 | 29.69 | 27.45 | 27.49 | 5,410,147 | -2.21(-7.44%) |
Jul 01, 2016 | 29.15 | 29.70 | 29.70 | 29.70 | 5,315,800 | +0.64(+2.20%) |
Jun 30, 2016 | 29.42 | 29.51 | 28.45 | 29.06 | 6,599,725 | -0.52(-1.76%) |
Jun 29, 2016 | 30.03 | 30.69 | 29.51 | 29.58 | 11,455,439 | +0.11(+0.37%) |
Jun 28, 2016 | 27.72 | 29.68 | 27.47 | 29.47 | 12,191,719 | +2.48(+9.19%) |
Jun 27, 2016 | 28.35 | 28.35 | 26.18 | 26.99 | 16,868,486 | -1.81(-6.28%) |
Jun 24, 2016 | 30.00 | 30.22 | 28.74 | 28.80 | 14,075,187 | -4.34(-13.10%) |
Jun 23, 2016 | 32.52 | 33.58 | 32.46 | 33.14 | 2,779,754 | +0.96(+2.98%) |
Jun 22, 2016 | 32.18 | 32.85 | 32.00 | 32.18 | 3,414,746 | +0.33(+1.04%) |
Jun 21, 2016 | 30.62 | 32.01 | 30.60 | 31.85 | 6,136,409 | -3.02(-8.66%) |
Jun 20, 2016 | 35.02 | 36.42 | 34.81 | 34.87 | 3,379,732 | +0.32(+0.93%) |
Jun 17, 2016 | 35.07 | 35.30 | 34.43 | 34.55 | 3,234,477 | -0.49(-1.40%) |
Jun 16, 2016 | 35.17 | 35.17 | 34.46 | 35.04 | 3,409,012 | -0.31(-0.88%) |
Jun 15, 2016 | 34.74 | 35.67 | 34.52 | 35.35 | 3,381,949 | +0.54(+1.55%) |
Jun 14, 2016 | 35.11 | 35.16 | 34.20 | 34.81 | 5,180,621 | -0.26(-0.74%) |
Jun 13, 2016 | 36.36 | 36.52 | 35.02 | 35.07 | 4,811,030 | -1.50(-4.10%) |
Jun 10, 2016 | 37.67 | 37.78 | 36.34 | 36.57 | 4,454,105 | -1.59(-4.17%) |
Jun 09, 2016 | 38.60 | 38.72 | 37.92 | 38.16 | 2,977,026 | -0.68(-1.75%) |
Jun 08, 2016 | 39.58 | 39.85 | 38.76 | 38.84 | 1,968,946 | -0.64(-1.62%) |
Jun 07, 2016 | 39.34 | 39.60 | 39.21 | 39.48 | 1,884,382 | +0.19(+0.48%) |
Jun 06, 2016 | 38.92 | 39.42 | 38.83 | 39.29 | 2,956,924 | +0.37(+0.95%) |
Jun 03, 2016 | 38.33 | 39.04 | 37.79 | 38.92 | 5,410,037 | +0.49(+1.28%) |
Jun 02, 2016 | 37.38 | 38.43 | 37.07 | 38.43 | 3,575,383 | +1.04(+2.78%) |
Jun 01, 2016 | 37.29 | 37.43 | 36.91 | 37.39 | 3,396,834 | +0.04(+0.11%) |
May 31, 2016 | 37.45 | 37.45 | 36.73 | 37.35 | 4,568,361 | +0.04(+0.11%) |
May 27, 2016 | 37.41 | 37.31 | 37.31 | 37.31 | 6,812,000 | +0.79(+2.16%) |
May 26, 2016 | 36.55 | 36.77 | 36.07 | 36.52 | 4,673,272 | -0.05(-0.14%) |
May 25, 2016 | 36.42 | 36.75 | 36.37 | 36.57 | 2,931,817 | +0.27(+0.74%) |
May 24, 2016 | 36.16 | 36.56 | 35.80 | 36.30 | 4,407,270 | +0.40(+1.11%) |
May 23, 2016 | 36.20 | 36.54 | 35.87 | 35.90 | 3,999,079 | -0.49(-1.35%) |
May 20, 2016 | 36.10 | 36.84 | 35.94 | 36.39 | 3,760,068 | +0.46(+1.28%) |
May 19, 2016 | 36.41 | 36.50 | 35.48 | 35.93 | 4,423,437 | -0.73(-1.99%) |
May 18, 2016 | 37.12 | 37.24 | 36.29 | 36.66 | 3,146,854 | -0.55(-1.46%) |
May 17, 2016 | 38.12 | 38.29 | 36.97 | 37.20 | 4,130,838 | -0.95(-2.50%) |
May 16, 2016 | 36.93 | 38.41 | 36.75 | 38.16 | 3,545,804 | +1.39(+3.78%) |
May 13, 2016 | 36.82 | 37.57 | 36.44 | 36.77 | 5,770,354 | -0.31(-0.84%) |
May 12, 2016 | 37.37 | 37.74 | 36.54 | 37.08 | 4,109,968 | -0.11(-0.30%) |
May 11, 2016 | 36.89 | 37.37 | 36.85 | 37.19 | 1,790,375 | -0.33(-0.88%) |
May 10, 2016 | 36.71 | 38.18 | 35.92 | 37.52 | 4,872,071 | +0.16(+0.43%) |
May 09, 2016 | 37.37 | 37.66 | 37.04 | 37.36 | 2,233,148 | +0.10(+0.27%) |
May 06, 2016 | 36.91 | 37.36 | 36.82 | 37.26 | 2,148,669 | +0.06(+0.16%) |
May 05, 2016 | 37.19 | 37.61 | 37.08 | 37.20 | 1,059,930 | -0.09(-0.24%) |
May 04, 2016 | 37.29 | 37.38 | 36.98 | 37.29 | 1,121,672 | -0.29(-0.77%) |
May 03, 2016 | 38.08 | 38.46 | 37.55 | 37.58 | 1,394,829 | -0.92(-2.39%) |