Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.43 | 35.13 | 34.33 | 35.03 | 5,896,489 | +0.71(+2.06%) |
Jul 28, 2016 | 34.32 | 34.50 | 34.26 | 34.33 | 3,370,534 | -0.05(-0.16%) |
Jul 27, 2016 | 34.80 | 34.84 | 34.10 | 34.38 | 3,253,170 | -0.47(-1.35%) |
Jul 26, 2016 | 35.32 | 35.40 | 34.76 | 34.85 | 2,945,178 | -0.46(-1.32%) |
Jul 25, 2016 | 35.41 | 35.50 | 35.11 | 35.32 | 2,383,188 | -0.17(-0.47%) |
Jul 22, 2016 | 34.90 | 35.54 | 34.90 | 35.48 | 2,896,874 | +0.48(+1.37%) |
Jul 21, 2016 | 34.49 | 35.03 | 34.36 | 35.00 | 2,688,359 | +0.43(+1.23%) |
Jul 20, 2016 | 34.91 | 35.01 | 34.52 | 34.58 | 2,876,410 | -0.34(-0.96%) |
Jul 19, 2016 | 34.95 | 35.04 | 34.59 | 34.91 | 2,489,419 | -0.04(-0.11%) |
Jul 18, 2016 | 35.00 | 35.10 | 34.84 | 34.95 | 2,184,164 | +0.02(+0.07%) |
Jul 15, 2016 | 34.85 | 35.09 | 34.79 | 34.93 | 2,774,633 | +0.11(+0.33%) |
Jul 14, 2016 | 34.83 | 34.99 | 34.57 | 34.81 | 3,643,252 | -0.19(-0.54%) |
Jul 13, 2016 | 34.95 | 35.03 | 34.68 | 35.00 | 3,953,644 | +0.40(+1.17%) |
Jul 12, 2016 | 34.81 | 34.97 | 34.47 | 34.60 | 3,217,388 | -0.39(-1.11%) |
Jul 11, 2016 | 34.98 | 35.02 | 34.58 | 34.99 | 2,798,005 | -0.14(-0.41%) |
Jul 08, 2016 | 34.62 | 35.14 | 34.68 | 35.13 | 3,748,878 | +0.45(+1.30%) |
Jul 07, 2016 | 35.42 | 35.48 | 34.60 | 34.68 | 3,385,996 | -0.91(-2.57%) |
Jul 06, 2016 | 35.47 | 35.63 | 35.24 | 35.60 | 3,595,510 | +0.05(+0.15%) |
Jul 05, 2016 | 35.38 | 35.58 | 35.19 | 35.54 | 4,296,290 | +0.14(+0.39%) |
Jul 01, 2016 | 35.64 | 35.41 | 35.41 | 35.41 | 3,724,774 | -0.08(-0.24%) |
Jun 30, 2016 | 34.59 | 35.49 | 34.45 | 35.49 | 6,323,784 | +1.01(+2.91%) |
Jun 29, 2016 | 34.05 | 34.51 | 33.92 | 34.49 | 5,093,957 | +0.57(+1.68%) |
Jun 28, 2016 | 33.91 | 33.98 | 33.41 | 33.91 | 5,701,895 | +0.09(+0.27%) |
Jun 27, 2016 | 33.59 | 34.01 | 33.53 | 33.82 | 5,796,776 | +0.25(+0.75%) |
Jun 24, 2016 | 33.32 | 34.00 | 33.32 | 33.57 | 5,689,982 | -0.16(-0.47%) |
Jun 23, 2016 | 33.58 | 33.74 | 33.37 | 33.73 | 3,888,715 | +0.16(+0.48%) |
Jun 22, 2016 | 33.76 | 33.82 | 33.53 | 33.57 | 2,469,091 | -0.14(-0.41%) |
Jun 21, 2016 | 33.80 | 34.00 | 33.60 | 33.71 | 3,063,884 | -0.08(-0.23%) |
Jun 20, 2016 | 34.11 | 34.26 | 33.61 | 33.79 | 4,044,559 | -0.33(-0.98%) |
Jun 17, 2016 | 33.87 | 34.13 | 33.61 | 34.12 | 4,878,121 | +0.18(+0.52%) |
Jun 16, 2016 | 33.75 | 34.04 | 33.67 | 33.95 | 2,950,272 | +0.21(+0.61%) |
Jun 15, 2016 | 33.95 | 33.97 | 33.64 | 33.74 | 3,868,164 | -0.14(-0.40%) |
Jun 14, 2016 | 33.94 | 33.98 | 33.59 | 33.88 | 4,175,247 | -0.02(-0.07%) |
Jun 13, 2016 | 33.80 | 34.10 | 33.78 | 33.90 | 3,709,273 | +0.12(+0.36%) |
Jun 10, 2016 | 33.92 | 34.14 | 33.64 | 33.78 | 3,569,999 | -0.20(-0.58%) |
Jun 09, 2016 | 33.72 | 34.07 | 33.72 | 33.98 | 3,427,902 | +0.25(+0.74%) |
Jun 08, 2016 | 33.62 | 33.79 | 33.46 | 33.72 | 3,272,816 | +0.08(+0.25%) |
Jun 07, 2016 | 33.72 | 34.14 | 33.54 | 33.64 | 4,420,281 | -0.54(-1.58%) |
Jun 06, 2016 | 34.27 | 34.46 | 34.09 | 34.18 | 3,172,403 | -0.05(-0.13%) |
Jun 03, 2016 | 34.08 | 34.46 | 34.08 | 34.23 | 4,051,544 | +0.38(+1.14%) |
Jun 02, 2016 | 33.88 | 34.05 | 33.57 | 33.84 | 4,051,166 | -0.14(-0.42%) |
Jun 01, 2016 | 33.76 | 34.05 | 33.61 | 33.98 | 3,819,181 | +0.22(+0.65%) |
May 31, 2016 | 33.59 | 33.88 | 33.43 | 33.77 | 7,104,663 | +0.16(+0.47%) |
May 27, 2016 | 33.43 | 33.61 | 33.61 | 33.61 | 3,032,667 | +0.21(+0.63%) |
May 26, 2016 | 33.03 | 33.55 | 33.03 | 33.40 | 3,541,253 | +0.35(+1.07%) |
May 25, 2016 | 33.14 | 33.31 | 32.63 | 33.04 | 12,219,463 | -0.91(-2.69%) |
May 24, 2016 | 33.62 | 34.04 | 33.56 | 33.95 | 3,220,568 | +0.36(+1.08%) |
May 23, 2016 | 33.93 | 34.03 | 33.57 | 33.59 | 3,035,212 | -0.34(-1.00%) |
May 20, 2016 | 33.90 | 34.02 | 33.57 | 33.93 | 8,528,072 | +0.14(+0.40%) |
May 19, 2016 | 33.28 | 33.80 | 33.06 | 33.80 | 3,037,936 | +0.35(+1.04%) |
May 18, 2016 | 33.90 | 34.06 | 33.31 | 33.45 | 4,646,420 | -0.63(-1.86%) |
May 17, 2016 | 34.54 | 34.68 | 33.84 | 34.08 | 3,768,124 | -0.58(-1.68%) |
May 16, 2016 | 34.57 | 34.71 | 34.35 | 34.66 | 3,910,850 | +0.05(+0.15%) |
May 13, 2016 | 34.98 | 34.98 | 34.52 | 34.61 | 3,080,448 | -0.37(-1.06%) |
May 12, 2016 | 34.96 | 35.17 | 34.78 | 34.98 | 3,714,398 | -0.01(-0.02%) |
May 11, 2016 | 34.91 | 35.08 | 34.60 | 34.99 | 3,429,764 | +0.09(+0.26%) |
May 10, 2016 | 34.91 | 35.08 | 34.78 | 34.90 | 2,385,749 | +0.04(+0.11%) |
May 09, 2016 | 34.60 | 34.96 | 34.43 | 34.86 | 4,268,007 | +0.37(+1.07%) |
May 06, 2016 | 35.03 | 35.03 | 34.20 | 34.49 | 4,872,745 | -0.56(-1.59%) |
May 05, 2016 | 35.24 | 35.55 | 34.89 | 35.05 | 2,756,378 | -0.14(-0.41%) |
May 04, 2016 | 34.72 | 35.51 | 34.64 | 35.19 | 4,593,785 | +0.41(+1.19%) |
May 03, 2016 | 34.90 | 35.29 | 34.56 | 34.78 | 4,629,793 | -0.06(-0.17%) |