Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.54 | 39.18 | 38.44 | 38.86 | 15,456,973 | +0.26(+0.67%) |
Jul 28, 2016 | 38.23 | 39.22 | 38.15 | 38.60 | 21,055,108 | +0.68(+1.79%) |
Jul 27, 2016 | 37.84 | 38.12 | 37.55 | 37.92 | 17,488,778 | +0.06(+0.16%) |
Jul 26, 2016 | 37.68 | 37.88 | 37.65 | 37.86 | 9,977,645 | +0.17(+0.44%) |
Jul 25, 2016 | 37.41 | 37.72 | 37.40 | 37.70 | 13,272,278 | +0.21(+0.56%) |
Jul 22, 2016 | 37.39 | 37.57 | 37.18 | 37.49 | 11,751,285 | +0.11(+0.30%) |
Jul 21, 2016 | 37.24 | 37.71 | 37.18 | 37.38 | 13,232,626 | +0.34(+0.91%) |
Jul 20, 2016 | 37.17 | 37.27 | 36.56 | 37.04 | 15,759,693 | +0.74(+2.03%) |
Jul 19, 2016 | 36.42 | 36.47 | 36.13 | 36.30 | 9,743,858 | -0.25(-0.69%) |
Jul 18, 2016 | 36.52 | 36.67 | 36.31 | 36.55 | 8,663,947 | -0.01(-0.02%) |
Jul 15, 2016 | 36.82 | 36.93 | 36.50 | 36.56 | 8,859,230 | -0.16(-0.43%) |
Jul 14, 2016 | 36.77 | 36.84 | 36.49 | 36.72 | 10,377,178 | +0.27(+0.74%) |
Jul 13, 2016 | 36.68 | 36.92 | 36.34 | 36.45 | 9,120,274 | -0.21(-0.57%) |
Jul 12, 2016 | 36.54 | 36.81 | 36.37 | 36.66 | 9,580,180 | +0.30(+0.83%) |
Jul 11, 2016 | 36.28 | 36.52 | 36.25 | 36.35 | 10,488,976 | +0.20(+0.55%) |
Jul 08, 2016 | 35.91 | 36.47 | 35.70 | 36.16 | 12,827,849 | +0.46(+1.28%) |
Jul 07, 2016 | 35.24 | 35.88 | 35.21 | 35.70 | 20,419,800 | +0.46(+1.30%) |
Jul 06, 2016 | 33.89 | 35.28 | 33.88 | 35.24 | 15,266,497 | +1.20(+3.52%) |
Jul 05, 2016 | 33.93 | 34.14 | 33.84 | 34.04 | 11,619,869 | -0.09(-0.25%) |
Jul 01, 2016 | 33.93 | 34.13 | 34.13 | 34.13 | 7,999,731 | +0.20(+0.59%) |
Jun 30, 2016 | 33.36 | 33.93 | 33.29 | 33.93 | 12,078,488 | +0.64(+1.92%) |
Jun 29, 2016 | 32.75 | 33.45 | 32.75 | 33.29 | 9,693,478 | +0.87(+2.69%) |
Jun 28, 2016 | 32.18 | 32.44 | 31.99 | 32.42 | 9,708,790 | +0.53(+1.65%) |
Jun 27, 2016 | 32.38 | 32.44 | 31.73 | 31.89 | 14,847,509 | -0.83(-2.53%) |
Jun 24, 2016 | 33.12 | 33.28 | 32.72 | 32.72 | 19,146,054 | -1.48(-4.34%) |
Jun 23, 2016 | 33.71 | 34.20 | 33.65 | 34.20 | 12,461,428 | +0.77(+2.30%) |
Jun 22, 2016 | 32.56 | 33.53 | 32.56 | 33.44 | 12,591,796 | +0.87(+2.68%) |
Jun 21, 2016 | 32.80 | 32.95 | 32.54 | 32.56 | 10,243,217 | -0.02(-0.05%) |
Jun 20, 2016 | 32.69 | 32.85 | 32.58 | 32.58 | 8,929,527 | +0.31(+0.96%) |
Jun 17, 2016 | 32.28 | 32.44 | 32.13 | 32.27 | 11,470,221 | -0.09(-0.29%) |
Jun 16, 2016 | 32.25 | 32.40 | 31.83 | 32.37 | 11,896,435 | +0.06(+0.19%) |
Jun 15, 2016 | 32.58 | 32.69 | 32.28 | 32.31 | 8,940,148 | -0.20(-0.61%) |
Jun 14, 2016 | 32.69 | 32.70 | 32.31 | 32.50 | 11,137,985 | -0.17(-0.53%) |
Jun 13, 2016 | 33.07 | 33.28 | 32.67 | 32.68 | 12,870,085 | -0.47(-1.41%) |
Jun 10, 2016 | 33.38 | 33.40 | 33.00 | 33.14 | 9,183,249 | -0.41(-1.21%) |
Jun 09, 2016 | 33.55 | 33.73 | 33.46 | 33.55 | 11,693,967 | -0.03(-0.10%) |
Jun 08, 2016 | 33.57 | 33.71 | 33.36 | 33.58 | 10,582,715 | -0.02(-0.05%) |
Jun 07, 2016 | 33.76 | 33.90 | 33.59 | 33.60 | 11,820,840 | -0.21(-0.61%) |
Jun 06, 2016 | 33.88 | 33.99 | 33.70 | 33.81 | 10,609,412 | -0.01(-0.03%) |
Jun 03, 2016 | 34.11 | 34.13 | 33.68 | 33.82 | 12,560,693 | -0.30(-0.89%) |
Jun 02, 2016 | 34.09 | 34.21 | 33.96 | 34.12 | 14,782,007 | +0.03(+0.08%) |
Jun 01, 2016 | 33.98 | 34.20 | 33.92 | 34.09 | 13,387,709 | -0.11(-0.33%) |
May 31, 2016 | 33.95 | 34.24 | 33.78 | 34.20 | 18,406,832 | +0.28(+0.84%) |
May 27, 2016 | 33.70 | 33.92 | 33.92 | 33.92 | 14,296,538 | +0.35(+1.05%) |
May 26, 2016 | 33.36 | 33.62 | 33.26 | 33.57 | 14,420,058 | +0.18(+0.54%) |
May 25, 2016 | 32.85 | 33.46 | 32.82 | 33.38 | 18,701,284 | +0.60(+1.84%) |
May 24, 2016 | 32.36 | 32.86 | 32.31 | 32.78 | 10,054,889 | +0.53(+1.63%) |
May 23, 2016 | 32.56 | 32.58 | 32.17 | 32.25 | 8,255,941 | -0.20(-0.61%) |
May 20, 2016 | 32.41 | 32.61 | 32.35 | 32.45 | 9,046,001 | +0.31(+0.97%) |
May 19, 2016 | 32.42 | 32.52 | 31.84 | 32.14 | 9,525,316 | -0.44(-1.35%) |
May 18, 2016 | 32.58 | 32.88 | 32.36 | 32.58 | 12,329,122 | +0.03(+0.11%) |
May 17, 2016 | 32.99 | 33.06 | 32.41 | 32.55 | 9,682,644 | -0.47(-1.41%) |
May 16, 2016 | 32.45 | 33.15 | 32.45 | 33.01 | 11,792,899 | +0.56(+1.73%) |
May 13, 2016 | 32.68 | 32.85 | 32.34 | 32.45 | 10,818,961 | -0.35(-1.05%) |
May 12, 2016 | 32.92 | 32.94 | 32.38 | 32.80 | 12,044,251 | -0.01(-0.03%) |
May 11, 2016 | 32.97 | 33.05 | 32.71 | 32.81 | 12,279,324 | -0.08(-0.24%) |
May 10, 2016 | 33.06 | 33.06 | 32.61 | 32.88 | 13,007,759 | +0.10(+0.32%) |
May 09, 2016 | 32.89 | 33.30 | 32.69 | 32.78 | 12,924,932 | +0.01(+0.03%) |
May 06, 2016 | 32.99 | 33.14 | 32.55 | 32.77 | 13,208,080 | -0.46(-1.38%) |
May 05, 2016 | 33.04 | 33.43 | 32.88 | 33.23 | 19,151,072 | +0.35(+1.05%) |
May 04, 2016 | 33.10 | 33.20 | 32.80 | 32.88 | 16,191,916 | -0.39(-1.17%) |
May 03, 2016 | 33.49 | 33.51 | 32.98 | 33.27 | 21,134,912 | -0.26(-0.77%) |