Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.34 | 38.98 | 38.23 | 38.66 | 15,538,978 | +0.26(+0.67%) |
Jul 28, 2016 | 38.03 | 39.01 | 37.95 | 38.40 | 21,166,812 | +0.67(+1.79%) |
Jul 27, 2016 | 37.64 | 37.92 | 37.35 | 37.72 | 17,581,562 | +0.06(+0.16%) |
Jul 26, 2016 | 37.48 | 37.68 | 37.46 | 37.66 | 10,030,580 | +0.16(+0.44%) |
Jul 25, 2016 | 37.21 | 37.53 | 37.20 | 37.50 | 13,342,691 | +0.21(+0.56%) |
Jul 22, 2016 | 37.19 | 37.37 | 36.98 | 37.29 | 11,813,630 | +0.11(+0.30%) |
Jul 21, 2016 | 37.04 | 37.51 | 36.98 | 37.18 | 13,302,830 | +0.34(+0.91%) |
Jul 20, 2016 | 36.97 | 37.08 | 36.36 | 36.84 | 15,843,303 | +0.73(+2.03%) |
Jul 19, 2016 | 36.23 | 36.27 | 35.94 | 36.11 | 9,795,553 | -0.25(-0.69%) |
Jul 18, 2016 | 36.32 | 36.48 | 36.12 | 36.36 | 8,709,913 | -0.01(-0.02%) |
Jul 15, 2016 | 36.63 | 36.74 | 36.30 | 36.37 | 8,906,231 | -0.16(-0.43%) |
Jul 14, 2016 | 36.57 | 36.64 | 36.30 | 36.52 | 10,432,233 | +0.27(+0.74%) |
Jul 13, 2016 | 36.49 | 36.73 | 36.15 | 36.26 | 9,168,660 | -0.21(-0.57%) |
Jul 12, 2016 | 36.35 | 36.62 | 36.17 | 36.46 | 9,631,006 | +0.30(+0.83%) |
Jul 11, 2016 | 36.08 | 36.33 | 36.06 | 36.16 | 10,544,624 | +0.20(+0.55%) |
Jul 08, 2016 | 35.72 | 36.28 | 35.51 | 35.96 | 12,895,904 | +0.45(+1.28%) |
Jul 07, 2016 | 35.05 | 35.69 | 35.03 | 35.51 | 20,528,134 | +0.45(+1.30%) |
Jul 06, 2016 | 33.72 | 35.10 | 33.70 | 35.05 | 15,347,490 | +1.19(+3.52%) |
Jul 05, 2016 | 33.75 | 33.96 | 33.66 | 33.86 | 11,681,516 | -0.09(-0.25%) |
Jul 01, 2016 | 33.75 | 33.95 | 33.95 | 33.95 | 8,042,172 | +0.20(+0.58%) |
Jun 30, 2016 | 33.18 | 33.75 | 33.11 | 33.75 | 12,142,568 | +0.64(+1.92%) |
Jun 29, 2016 | 32.58 | 33.27 | 32.58 | 33.11 | 9,744,905 | +0.87(+2.69%) |
Jun 28, 2016 | 32.01 | 32.26 | 31.82 | 32.25 | 9,760,298 | +0.52(+1.65%) |
Jun 27, 2016 | 32.20 | 32.26 | 31.56 | 31.72 | 14,926,280 | -0.82(-2.53%) |
Jun 24, 2016 | 32.94 | 33.11 | 32.55 | 32.55 | 19,247,630 | -1.48(-4.34%) |
Jun 23, 2016 | 33.53 | 34.02 | 33.47 | 34.02 | 12,527,540 | +0.76(+2.30%) |
Jun 22, 2016 | 32.38 | 33.35 | 32.38 | 33.26 | 12,658,599 | +0.87(+2.68%) |
Jun 21, 2016 | 32.62 | 32.78 | 32.37 | 32.39 | 10,297,560 | -0.02(-0.05%) |
Jun 20, 2016 | 32.52 | 32.68 | 32.41 | 32.41 | 8,976,901 | +0.31(+0.96%) |
Jun 17, 2016 | 32.11 | 32.27 | 31.96 | 32.10 | 11,531,074 | -0.09(-0.29%) |
Jun 16, 2016 | 32.08 | 32.23 | 31.66 | 32.20 | 11,959,549 | +0.06(+0.19%) |
Jun 15, 2016 | 32.41 | 32.51 | 32.11 | 32.14 | 8,987,578 | -0.20(-0.61%) |
Jun 14, 2016 | 32.51 | 32.53 | 32.14 | 32.33 | 11,197,076 | -0.17(-0.53%) |
Jun 13, 2016 | 32.90 | 33.11 | 32.50 | 32.50 | 12,938,364 | -0.46(-1.41%) |
Jun 10, 2016 | 33.20 | 33.23 | 32.82 | 32.97 | 9,231,969 | -0.40(-1.21%) |
Jun 09, 2016 | 33.37 | 33.55 | 33.29 | 33.37 | 11,756,007 | -0.03(-0.10%) |
Jun 08, 2016 | 33.40 | 33.53 | 33.18 | 33.41 | 10,638,859 | -0.02(-0.05%) |
Jun 07, 2016 | 33.59 | 33.72 | 33.41 | 33.42 | 11,883,553 | -0.21(-0.61%) |
Jun 06, 2016 | 33.70 | 33.81 | 33.53 | 33.63 | 10,665,698 | -0.01(-0.03%) |
Jun 03, 2016 | 33.93 | 33.95 | 33.50 | 33.64 | 12,627,331 | -0.30(-0.89%) |
Jun 02, 2016 | 33.91 | 34.03 | 33.78 | 33.94 | 14,860,430 | +0.03(+0.08%) |
Jun 01, 2016 | 33.80 | 34.02 | 33.74 | 33.91 | 13,458,735 | -0.11(-0.33%) |
May 31, 2016 | 33.77 | 34.06 | 33.60 | 34.02 | 18,504,486 | +0.28(+0.84%) |
May 27, 2016 | 33.52 | 33.74 | 33.74 | 33.74 | 14,372,386 | +0.35(+1.05%) |
May 26, 2016 | 33.18 | 33.44 | 33.09 | 33.39 | 14,496,560 | +0.18(+0.54%) |
May 25, 2016 | 32.68 | 33.29 | 32.65 | 33.21 | 18,800,500 | +0.60(+1.84%) |
May 24, 2016 | 32.19 | 32.69 | 32.14 | 32.61 | 10,108,233 | +0.52(+1.63%) |
May 23, 2016 | 32.38 | 32.41 | 32.00 | 32.08 | 8,299,741 | -0.20(-0.61%) |
May 20, 2016 | 32.24 | 32.44 | 32.18 | 32.28 | 9,093,993 | +0.31(+0.97%) |
May 19, 2016 | 32.25 | 32.35 | 31.67 | 31.97 | 9,575,851 | -0.44(-1.35%) |
May 18, 2016 | 32.41 | 32.71 | 32.19 | 32.41 | 12,394,532 | +0.03(+0.11%) |
May 17, 2016 | 32.81 | 32.88 | 32.24 | 32.38 | 9,734,013 | -0.46(-1.41%) |
May 16, 2016 | 32.28 | 32.98 | 32.28 | 32.84 | 11,855,464 | +0.56(+1.73%) |
May 13, 2016 | 32.50 | 32.67 | 32.17 | 32.28 | 10,876,359 | -0.34(-1.05%) |
May 12, 2016 | 32.75 | 32.77 | 32.21 | 32.62 | 12,108,150 | -0.01(-0.03%) |
May 11, 2016 | 32.80 | 32.87 | 32.54 | 32.63 | 12,344,469 | -0.08(-0.24%) |
May 10, 2016 | 32.88 | 32.88 | 32.44 | 32.71 | 13,076,769 | +0.10(+0.32%) |
May 09, 2016 | 32.72 | 33.12 | 32.52 | 32.61 | 12,993,503 | +0.01(+0.03%) |
May 06, 2016 | 32.81 | 32.97 | 32.38 | 32.60 | 13,278,153 | -0.45(-1.38%) |
May 05, 2016 | 32.87 | 33.25 | 32.71 | 33.05 | 19,252,674 | +0.34(+1.05%) |
May 04, 2016 | 32.93 | 33.02 | 32.62 | 32.71 | 16,277,819 | -0.39(-1.17%) |
May 03, 2016 | 33.31 | 33.34 | 32.81 | 33.10 | 21,247,040 | -0.26(-0.77%) |