Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.81 | 38.14 | 36.72 | 38.02 | 8,541,591 | +0.77(+2.08%) |
Jul 28, 2016 | 37.28 | 37.79 | 37.01 | 37.24 | 8,512,245 | -0.13(-0.35%) |
Jul 27, 2016 | 37.62 | 38.05 | 37.09 | 37.37 | 7,333,817 | -0.28(-0.74%) |
Jul 26, 2016 | 36.87 | 37.71 | 36.87 | 37.65 | 8,322,398 | +0.61(+1.65%) |
Jul 25, 2016 | 37.82 | 37.86 | 36.91 | 37.04 | 9,465,098 | -1.12(-2.94%) |
Jul 22, 2016 | 38.16 | 38.23 | 37.28 | 38.16 | 10,221,721 | +0.25(+0.67%) |
Jul 21, 2016 | 38.56 | 38.96 | 37.66 | 37.91 | 10,762,429 | -0.64(-1.67%) |
Jul 20, 2016 | 39.11 | 39.12 | 38.23 | 38.56 | 18,452,196 | -0.62(-1.58%) |
Jul 19, 2016 | 39.45 | 39.64 | 38.98 | 39.17 | 11,204,488 | -0.54(-1.36%) |
Jul 18, 2016 | 39.33 | 39.71 | 39.10 | 39.71 | 7,012,471 | +0.13(+0.33%) |
Jul 15, 2016 | 40.03 | 40.12 | 39.42 | 39.58 | 6,551,926 | -0.30(-0.76%) |
Jul 14, 2016 | 39.97 | 40.13 | 39.76 | 39.89 | 7,813,859 | +0.52(+1.33%) |
Jul 13, 2016 | 39.89 | 40.11 | 38.93 | 39.37 | 10,425,271 | -0.71(-1.78%) |
Jul 12, 2016 | 39.35 | 40.47 | 39.27 | 40.08 | 13,164,657 | +1.35(+3.48%) |
Jul 11, 2016 | 39.54 | 39.96 | 38.71 | 38.73 | 10,398,133 | -0.48(-1.22%) |
Jul 08, 2016 | 38.56 | 39.46 | 37.92 | 39.21 | 12,038,393 | +1.29(+3.40%) |
Jul 07, 2016 | 38.33 | 39.12 | 37.62 | 37.92 | 9,780,741 | -0.09(-0.23%) |
Jul 06, 2016 | 37.75 | 38.06 | 37.40 | 38.01 | 9,424,166 | +0.10(+0.28%) |
Jul 05, 2016 | 38.96 | 39.05 | 37.37 | 37.90 | 14,213,180 | -1.77(-4.46%) |
Jul 01, 2016 | 39.36 | 39.67 | 39.67 | 39.67 | 8,864,632 | +0.24(+0.60%) |
Jun 30, 2016 | 38.73 | 39.51 | 38.61 | 39.43 | 11,188,518 | +0.61(+1.57%) |
Jun 29, 2016 | 38.13 | 39.20 | 37.93 | 38.83 | 11,241,117 | +1.15(+3.05%) |
Jun 28, 2016 | 37.12 | 37.84 | 36.94 | 37.68 | 10,788,232 | +1.21(+3.32%) |
Jun 27, 2016 | 37.69 | 37.88 | 36.31 | 36.47 | 14,160,464 | -1.78(-4.64%) |
Jun 24, 2016 | 38.15 | 38.88 | 37.93 | 38.24 | 14,529,863 | -1.67(-4.19%) |
Jun 23, 2016 | 39.43 | 39.93 | 39.13 | 39.91 | 9,342,744 | +1.03(+2.64%) |
Jun 22, 2016 | 39.13 | 39.34 | 38.73 | 38.89 | 12,952,518 | +0.03(+0.09%) |
Jun 21, 2016 | 38.24 | 39.07 | 38.06 | 38.85 | 10,604,879 | +0.72(+1.90%) |
Jun 20, 2016 | 39.12 | 39.14 | 38.12 | 38.13 | 8,763,471 | -0.28(-0.73%) |
Jun 17, 2016 | 38.09 | 38.58 | 37.78 | 38.41 | 10,781,285 | +0.80(+2.13%) |
Jun 16, 2016 | 37.75 | 37.90 | 36.98 | 37.61 | 11,610,192 | -0.69(-1.80%) |
Jun 15, 2016 | 38.21 | 38.84 | 37.85 | 38.29 | 9,166,807 | -0.01(-0.02%) |
Jun 14, 2016 | 38.31 | 38.75 | 37.78 | 38.30 | 10,436,516 | -0.25(-0.65%) |
Jun 13, 2016 | 38.26 | 39.14 | 38.08 | 38.56 | 9,767,414 | -0.09(-0.23%) |
Jun 10, 2016 | 39.22 | 39.42 | 38.45 | 38.64 | 11,971,437 | -0.98(-2.46%) |
Jun 09, 2016 | 39.78 | 40.12 | 39.52 | 39.62 | 9,778,173 | -0.69(-1.71%) |
Jun 08, 2016 | 40.35 | 40.65 | 39.73 | 40.31 | 13,475,138 | +0.18(+0.46%) |
Jun 07, 2016 | 39.14 | 40.48 | 39.04 | 40.12 | 17,895,008 | +1.04(+2.65%) |
Jun 06, 2016 | 37.55 | 39.18 | 37.53 | 39.09 | 15,803,605 | +1.78(+4.76%) |
Jun 03, 2016 | 36.70 | 37.41 | 36.38 | 37.31 | 10,354,374 | +0.63(+1.71%) |
Jun 02, 2016 | 36.50 | 36.68 | 36.13 | 36.68 | 7,639,338 | -0.02(-0.05%) |
Jun 01, 2016 | 36.40 | 37.03 | 36.10 | 36.70 | 9,337,138 | -0.03(-0.07%) |
May 31, 2016 | 36.91 | 37.51 | 36.47 | 36.73 | 11,329,725 | -0.35(-0.94%) |
May 27, 2016 | 36.83 | 37.08 | 37.08 | 37.08 | 7,374,828 | +0.10(+0.28%) |
May 26, 2016 | 37.11 | 37.46 | 36.84 | 36.97 | 10,286,835 | +0.16(+0.45%) |
May 25, 2016 | 36.16 | 37.07 | 36.15 | 36.81 | 8,827,744 | +0.89(+2.49%) |
May 24, 2016 | 36.02 | 36.18 | 35.60 | 35.91 | 9,498,376 | -0.03(-0.10%) |
May 23, 2016 | 35.05 | 36.13 | 35.04 | 35.95 | 13,481,766 | +0.48(+1.34%) |
May 20, 2016 | 35.16 | 35.83 | 34.98 | 35.47 | 9,648,801 | +0.67(+1.92%) |
May 19, 2016 | 34.68 | 35.05 | 34.09 | 34.80 | 8,731,578 | -0.12(-0.35%) |
May 18, 2016 | 35.57 | 35.68 | 34.57 | 34.92 | 9,663,522 | -0.77(-2.16%) |
May 17, 2016 | 35.12 | 36.09 | 34.94 | 35.70 | 12,439,409 | +0.86(+2.46%) |
May 16, 2016 | 34.27 | 35.08 | 34.20 | 34.84 | 12,362,610 | +0.97(+2.87%) |
May 13, 2016 | 34.46 | 34.85 | 33.79 | 33.87 | 9,561,749 | -0.86(-2.47%) |
May 12, 2016 | 34.68 | 34.97 | 34.44 | 34.73 | 12,037,911 | +0.44(+1.29%) |
May 11, 2016 | 33.67 | 34.79 | 33.65 | 34.28 | 12,636,628 | +0.61(+1.80%) |
May 10, 2016 | 33.82 | 34.04 | 33.47 | 33.68 | 9,545,060 | +0.13(+0.39%) |
May 09, 2016 | 34.08 | 34.08 | 33.16 | 33.55 | 10,350,192 | -0.65(-1.90%) |
May 06, 2016 | 34.22 | 34.83 | 33.95 | 34.20 | 15,947,447 | -0.43(-1.25%) |
May 05, 2016 | 35.06 | 35.35 | 34.32 | 34.63 | 14,781,644 | +0.07(+0.20%) |
May 04, 2016 | 34.79 | 35.28 | 34.02 | 34.56 | 14,575,462 | -0.50(-1.43%) |
May 03, 2016 | 35.25 | 36.21 | 34.49 | 35.06 | 22,682,988 | -1.40(-3.83%) |