Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.08 | 31.97 | 31.00 | 31.90 | 10,413,999 | +0.44(+1.39%) |
Jul 28, 2016 | 31.46 | 31.86 | 31.00 | 31.46 | 14,748,532 | +0.15(+0.47%) |
Jul 27, 2016 | 32.00 | 32.39 | 31.26 | 31.32 | 12,995,075 | -0.56(-1.77%) |
Jul 26, 2016 | 31.30 | 31.94 | 31.22 | 31.88 | 7,544,171 | +0.43(+1.37%) |
Jul 25, 2016 | 31.60 | 31.79 | 31.11 | 31.45 | 9,572,672 | -0.41(-1.28%) |
Jul 22, 2016 | 32.13 | 32.27 | 31.75 | 31.86 | 9,348,418 | -0.22(-0.68%) |
Jul 21, 2016 | 32.67 | 32.98 | 31.95 | 32.07 | 11,252,517 | -0.58(-1.77%) |
Jul 20, 2016 | 32.41 | 32.89 | 32.07 | 32.65 | 8,618,272 | +0.09(+0.29%) |
Jul 19, 2016 | 32.98 | 33.13 | 32.40 | 32.56 | 9,347,842 | -0.62(-1.87%) |
Jul 18, 2016 | 33.20 | 33.36 | 32.79 | 33.18 | 6,771,003 | -0.18(-0.54%) |
Jul 15, 2016 | 33.62 | 33.78 | 33.16 | 33.36 | 7,592,316 | -0.06(-0.19%) |
Jul 14, 2016 | 33.80 | 33.81 | 33.16 | 33.42 | 8,470,557 | +0.12(+0.35%) |
Jul 13, 2016 | 34.03 | 34.22 | 32.71 | 33.31 | 11,846,612 | -0.72(-2.12%) |
Jul 12, 2016 | 33.53 | 34.41 | 33.49 | 34.03 | 13,261,991 | +1.05(+3.18%) |
Jul 11, 2016 | 33.20 | 33.38 | 32.94 | 32.98 | 8,168,113 | +0.12(+0.35%) |
Jul 08, 2016 | 32.90 | 32.96 | 32.33 | 32.86 | 13,904,094 | +0.61(+1.90%) |
Jul 07, 2016 | 32.86 | 33.24 | 32.00 | 32.25 | 11,345,879 | -0.30(-0.93%) |
Jul 06, 2016 | 32.28 | 32.65 | 31.98 | 32.55 | 9,040,824 | +0.16(+0.48%) |
Jul 05, 2016 | 33.19 | 33.23 | 32.14 | 32.40 | 13,114,635 | -1.41(-4.16%) |
Jul 01, 2016 | 34.07 | 33.80 | 33.80 | 33.80 | 12,372,183 | -0.07(-0.21%) |
Jun 30, 2016 | 33.97 | 34.28 | 33.57 | 33.87 | 12,025,219 | -0.24(-0.71%) |
Jun 29, 2016 | 33.02 | 34.35 | 32.78 | 34.11 | 13,173,528 | +1.52(+4.67%) |
Jun 28, 2016 | 32.61 | 32.74 | 32.19 | 32.59 | 11,580,017 | +0.91(+2.87%) |
Jun 27, 2016 | 33.03 | 33.14 | 31.48 | 31.68 | 15,441,325 | -1.86(-5.54%) |
Jun 24, 2016 | 33.65 | 34.51 | 33.34 | 33.54 | 17,544,622 | -1.91(-5.39%) |
Jun 23, 2016 | 34.65 | 35.46 | 34.39 | 35.45 | 9,917,031 | +1.27(+3.73%) |
Jun 22, 2016 | 35.05 | 35.10 | 34.11 | 34.18 | 11,132,971 | -0.63(-1.81%) |
Jun 21, 2016 | 34.63 | 35.02 | 34.38 | 34.80 | 8,730,778 | +0.09(+0.25%) |
Jun 20, 2016 | 34.96 | 35.24 | 34.63 | 34.72 | 10,779,627 | +0.42(+1.22%) |
Jun 17, 2016 | 33.87 | 34.76 | 33.80 | 34.30 | 12,450,700 | +0.77(+2.29%) |
Jun 16, 2016 | 33.56 | 33.65 | 32.80 | 33.53 | 9,023,242 | -0.43(-1.26%) |
Jun 15, 2016 | 34.11 | 34.58 | 33.72 | 33.96 | 8,879,015 | -0.47(-1.38%) |
Jun 14, 2016 | 34.06 | 34.65 | 33.68 | 34.43 | 9,428,000 | +0.34(+1.00%) |
Jun 13, 2016 | 34.15 | 34.93 | 34.03 | 34.09 | 9,518,116 | -0.49(-1.42%) |
Jun 10, 2016 | 35.66 | 35.83 | 34.39 | 34.58 | 11,595,371 | -1.60(-4.42%) |
Jun 09, 2016 | 36.30 | 36.62 | 36.16 | 36.18 | 6,982,882 | -0.71(-1.94%) |
Jun 08, 2016 | 37.25 | 37.64 | 36.86 | 36.89 | 12,409,642 | -0.04(-0.11%) |
Jun 07, 2016 | 35.71 | 36.96 | 35.60 | 36.93 | 14,451,794 | +1.57(+4.44%) |
Jun 06, 2016 | 34.80 | 35.45 | 34.55 | 35.36 | 10,056,901 | +1.04(+3.03%) |
Jun 03, 2016 | 34.49 | 34.74 | 33.95 | 34.32 | 7,834,795 | -0.16(-0.45%) |
Jun 02, 2016 | 33.99 | 34.67 | 33.76 | 34.48 | 9,031,080 | +0.25(+0.73%) |
Jun 01, 2016 | 33.69 | 34.25 | 33.57 | 34.23 | 9,347,722 | +0.21(+0.62%) |
May 31, 2016 | 34.64 | 35.17 | 33.93 | 34.02 | 12,243,206 | -0.42(-1.22%) |
May 27, 2016 | 34.39 | 34.44 | 34.44 | 34.44 | 7,811,422 | -0.31(-0.89%) |
May 26, 2016 | 35.29 | 35.57 | 34.72 | 34.75 | 10,057,646 | -0.13(-0.38%) |
May 25, 2016 | 34.11 | 35.00 | 34.07 | 34.88 | 8,326,086 | +1.12(+3.31%) |
May 24, 2016 | 34.12 | 34.17 | 33.63 | 33.76 | 7,709,364 | -0.10(-0.30%) |
May 23, 2016 | 33.56 | 34.12 | 33.41 | 33.86 | 8,693,454 | +0.01(+0.02%) |
May 20, 2016 | 33.81 | 34.18 | 33.44 | 33.86 | 8,235,082 | +0.17(+0.51%) |
May 19, 2016 | 33.21 | 33.89 | 32.68 | 33.69 | 8,089,023 | +0.02(+0.05%) |
May 18, 2016 | 33.70 | 34.28 | 33.45 | 33.67 | 10,494,668 | -0.15(-0.44%) |
May 17, 2016 | 33.90 | 34.34 | 33.57 | 33.82 | 15,207,146 | -0.23(-0.68%) |
May 16, 2016 | 33.83 | 34.38 | 33.83 | 34.05 | 10,146,753 | +0.82(+2.46%) |
May 13, 2016 | 33.50 | 33.93 | 33.09 | 33.23 | 8,030,686 | -0.55(-1.62%) |
May 12, 2016 | 34.03 | 34.52 | 33.25 | 33.78 | 10,849,606 | +0.04(+0.11%) |
May 11, 2016 | 33.12 | 34.32 | 32.68 | 33.74 | 11,538,549 | +0.63(+1.89%) |
May 10, 2016 | 32.15 | 33.13 | 32.12 | 33.12 | 10,317,114 | +0.94(+2.93%) |
May 09, 2016 | 32.68 | 32.68 | 31.76 | 32.17 | 9,126,518 | -0.86(-2.60%) |
May 06, 2016 | 33.01 | 33.66 | 32.65 | 33.03 | 10,548,354 | -0.35(-1.04%) |
May 05, 2016 | 34.41 | 34.74 | 33.03 | 33.38 | 10,851,330 | -0.15(-0.46%) |
May 04, 2016 | 34.89 | 35.26 | 33.36 | 33.53 | 11,996,357 | -1.29(-3.70%) |
May 03, 2016 | 35.61 | 35.73 | 34.54 | 34.82 | 11,353,600 | -1.37(-3.78%) |