Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.08 | 31.97 | 31.00 | 31.90 | 10,414,781 | +0.44(+1.39%) |
Jul 28, 2016 | 31.45 | 31.86 | 31.00 | 31.46 | 14,749,639 | +0.15(+0.47%) |
Jul 27, 2016 | 31.99 | 32.38 | 31.26 | 31.31 | 12,996,050 | -0.56(-1.77%) |
Jul 26, 2016 | 31.30 | 31.93 | 31.22 | 31.88 | 7,544,737 | +0.43(+1.37%) |
Jul 25, 2016 | 31.60 | 31.78 | 31.11 | 31.45 | 9,573,391 | -0.41(-1.28%) |
Jul 22, 2016 | 32.13 | 32.27 | 31.74 | 31.85 | 9,349,119 | -0.22(-0.68%) |
Jul 21, 2016 | 32.67 | 32.98 | 31.95 | 32.07 | 11,253,361 | -0.58(-1.77%) |
Jul 20, 2016 | 32.41 | 32.88 | 32.07 | 32.65 | 8,618,919 | +0.09(+0.29%) |
Jul 19, 2016 | 32.98 | 33.13 | 32.39 | 32.56 | 9,348,544 | -0.62(-1.87%) |
Jul 18, 2016 | 33.19 | 33.36 | 32.79 | 33.18 | 6,771,511 | -0.18(-0.54%) |
Jul 15, 2016 | 33.61 | 33.78 | 33.16 | 33.36 | 7,592,886 | -0.06(-0.19%) |
Jul 14, 2016 | 33.80 | 33.81 | 33.16 | 33.42 | 8,471,193 | +0.12(+0.35%) |
Jul 13, 2016 | 34.03 | 34.22 | 32.71 | 33.30 | 11,847,501 | -0.72(-2.12%) |
Jul 12, 2016 | 33.53 | 34.41 | 33.49 | 34.03 | 13,262,986 | +1.05(+3.18%) |
Jul 11, 2016 | 33.20 | 33.37 | 32.94 | 32.98 | 8,168,726 | +0.12(+0.35%) |
Jul 08, 2016 | 32.90 | 32.96 | 32.33 | 32.86 | 13,905,137 | +0.61(+1.90%) |
Jul 07, 2016 | 32.86 | 33.24 | 32.00 | 32.25 | 11,346,731 | -0.30(-0.93%) |
Jul 06, 2016 | 32.28 | 32.65 | 31.98 | 32.55 | 9,041,502 | +0.16(+0.48%) |
Jul 05, 2016 | 33.19 | 33.23 | 32.13 | 32.39 | 13,115,619 | -1.41(-4.16%) |
Jul 01, 2016 | 34.06 | 33.80 | 33.80 | 33.80 | 12,373,112 | -0.07(-0.21%) |
Jun 30, 2016 | 33.96 | 34.27 | 33.57 | 33.87 | 12,026,122 | -0.24(-0.71%) |
Jun 29, 2016 | 33.02 | 34.35 | 32.77 | 34.11 | 13,174,516 | +1.52(+4.67%) |
Jun 28, 2016 | 32.60 | 32.74 | 32.19 | 32.59 | 11,580,886 | +0.91(+2.87%) |
Jun 27, 2016 | 33.02 | 33.14 | 31.48 | 31.68 | 15,442,483 | -1.86(-5.54%) |
Jun 24, 2016 | 33.65 | 34.51 | 33.34 | 33.54 | 17,545,940 | -1.91(-5.39%) |
Jun 23, 2016 | 34.65 | 35.45 | 34.39 | 35.45 | 9,917,775 | +1.27(+3.73%) |
Jun 22, 2016 | 35.05 | 35.10 | 34.11 | 34.17 | 11,133,806 | -0.63(-1.81%) |
Jun 21, 2016 | 34.63 | 35.02 | 34.37 | 34.80 | 8,731,433 | +0.09(+0.25%) |
Jun 20, 2016 | 34.96 | 35.24 | 34.62 | 34.72 | 10,780,435 | +0.42(+1.22%) |
Jun 17, 2016 | 33.87 | 34.76 | 33.80 | 34.30 | 12,451,635 | +0.77(+2.29%) |
Jun 16, 2016 | 33.56 | 33.65 | 32.80 | 33.53 | 9,023,919 | -0.43(-1.26%) |
Jun 15, 2016 | 34.11 | 34.58 | 33.72 | 33.96 | 8,879,682 | -0.47(-1.38%) |
Jun 14, 2016 | 34.06 | 34.65 | 33.68 | 34.43 | 9,428,708 | +0.34(+1.00%) |
Jun 13, 2016 | 34.15 | 34.93 | 34.03 | 34.09 | 9,518,831 | -0.49(-1.42%) |
Jun 10, 2016 | 35.66 | 35.83 | 34.38 | 34.58 | 11,596,241 | -1.60(-4.42%) |
Jun 09, 2016 | 36.29 | 36.62 | 36.16 | 36.18 | 6,983,406 | -0.71(-1.94%) |
Jun 08, 2016 | 37.25 | 37.64 | 36.85 | 36.89 | 12,410,573 | -0.04(-0.11%) |
Jun 07, 2016 | 35.71 | 36.95 | 35.59 | 36.93 | 14,452,879 | +1.57(+4.44%) |
Jun 06, 2016 | 34.80 | 35.45 | 34.55 | 35.36 | 10,057,655 | +1.04(+3.03%) |
Jun 03, 2016 | 34.48 | 34.74 | 33.95 | 34.32 | 7,835,383 | -0.16(-0.45%) |
Jun 02, 2016 | 33.99 | 34.67 | 33.75 | 34.48 | 9,031,757 | +0.25(+0.73%) |
Jun 01, 2016 | 33.69 | 34.24 | 33.57 | 34.23 | 9,348,424 | +0.21(+0.62%) |
May 31, 2016 | 34.64 | 35.17 | 33.93 | 34.02 | 12,244,124 | -0.42(-1.22%) |
May 27, 2016 | 34.39 | 34.44 | 34.44 | 34.44 | 7,812,008 | -0.31(-0.89%) |
May 26, 2016 | 35.28 | 35.56 | 34.71 | 34.75 | 10,058,401 | -0.13(-0.38%) |
May 25, 2016 | 34.10 | 35.00 | 34.06 | 34.88 | 8,326,711 | +1.12(+3.31%) |
May 24, 2016 | 34.12 | 34.16 | 33.63 | 33.76 | 7,709,942 | -0.10(-0.30%) |
May 23, 2016 | 33.56 | 34.12 | 33.41 | 33.86 | 8,694,107 | +0.01(+0.02%) |
May 20, 2016 | 33.81 | 34.17 | 33.44 | 33.85 | 8,235,700 | +0.17(+0.51%) |
May 19, 2016 | 33.21 | 33.89 | 32.68 | 33.68 | 8,089,630 | +0.02(+0.05%) |
May 18, 2016 | 33.70 | 34.27 | 33.44 | 33.67 | 10,495,455 | -0.15(-0.44%) |
May 17, 2016 | 33.89 | 34.33 | 33.57 | 33.82 | 15,208,289 | -0.23(-0.68%) |
May 16, 2016 | 33.82 | 34.38 | 33.82 | 34.05 | 10,147,516 | +0.82(+2.46%) |
May 13, 2016 | 33.50 | 33.92 | 33.09 | 33.23 | 8,031,290 | -0.55(-1.62%) |
May 12, 2016 | 34.02 | 34.52 | 33.25 | 33.78 | 10,850,422 | +0.04(+0.11%) |
May 11, 2016 | 33.11 | 34.31 | 32.68 | 33.74 | 11,539,416 | +0.63(+1.89%) |
May 10, 2016 | 32.15 | 33.13 | 32.12 | 33.11 | 10,317,890 | +0.94(+2.93%) |
May 09, 2016 | 32.68 | 32.68 | 31.76 | 32.17 | 9,127,204 | -0.86(-2.60%) |
May 06, 2016 | 33.00 | 33.66 | 32.65 | 33.03 | 10,549,146 | -0.35(-1.04%) |
May 05, 2016 | 34.40 | 34.74 | 33.03 | 33.38 | 10,852,146 | -0.15(-0.46%) |
May 04, 2016 | 34.89 | 35.26 | 33.36 | 33.53 | 11,997,259 | -1.29(-3.70%) |
May 03, 2016 | 35.61 | 35.73 | 34.53 | 34.82 | 11,354,453 | -1.37(-3.78%) |