Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.80 | 38.13 | 36.71 | 38.01 | 8,543,373 | +0.77(+2.08%) |
Jul 28, 2016 | 37.27 | 37.78 | 37.01 | 37.23 | 8,514,021 | -0.13(-0.35%) |
Jul 27, 2016 | 37.61 | 38.05 | 37.08 | 37.36 | 7,335,347 | -0.28(-0.74%) |
Jul 26, 2016 | 36.87 | 37.70 | 36.87 | 37.64 | 8,324,134 | +0.61(+1.65%) |
Jul 25, 2016 | 37.82 | 37.85 | 36.90 | 37.03 | 9,467,073 | -1.12(-2.94%) |
Jul 22, 2016 | 38.16 | 38.23 | 37.28 | 38.16 | 10,223,854 | +0.25(+0.67%) |
Jul 21, 2016 | 38.55 | 38.96 | 37.65 | 37.90 | 10,764,674 | -0.64(-1.67%) |
Jul 20, 2016 | 39.10 | 39.11 | 38.23 | 38.55 | 18,456,046 | -0.62(-1.58%) |
Jul 19, 2016 | 39.44 | 39.63 | 38.97 | 39.17 | 11,206,825 | -0.54(-1.36%) |
Jul 18, 2016 | 39.32 | 39.71 | 39.09 | 39.71 | 7,013,934 | +0.13(+0.33%) |
Jul 15, 2016 | 40.02 | 40.11 | 39.41 | 39.57 | 6,553,293 | -0.30(-0.76%) |
Jul 14, 2016 | 39.96 | 40.12 | 39.75 | 39.88 | 7,815,490 | +0.52(+1.33%) |
Jul 13, 2016 | 39.88 | 40.11 | 38.92 | 39.36 | 10,427,446 | -0.71(-1.78%) |
Jul 12, 2016 | 39.34 | 40.46 | 39.26 | 40.07 | 13,167,404 | +1.35(+3.48%) |
Jul 11, 2016 | 39.53 | 39.95 | 38.70 | 38.72 | 10,400,303 | -0.48(-1.22%) |
Jul 08, 2016 | 38.55 | 39.45 | 37.91 | 39.20 | 12,040,905 | +1.29(+3.40%) |
Jul 07, 2016 | 38.32 | 39.11 | 37.62 | 37.91 | 9,782,781 | -0.09(-0.23%) |
Jul 06, 2016 | 37.75 | 38.05 | 37.39 | 38.00 | 9,426,133 | +0.10(+0.28%) |
Jul 05, 2016 | 38.95 | 39.04 | 37.36 | 37.89 | 14,216,145 | -1.77(-4.46%) |
Jul 01, 2016 | 39.35 | 39.66 | 39.66 | 39.66 | 8,866,481 | +0.24(+0.60%) |
Jun 30, 2016 | 38.72 | 39.50 | 38.60 | 39.43 | 11,190,853 | +0.61(+1.57%) |
Jun 29, 2016 | 38.12 | 39.19 | 37.92 | 38.82 | 11,243,463 | +1.15(+3.05%) |
Jun 28, 2016 | 37.11 | 37.83 | 36.94 | 37.67 | 10,790,482 | +1.21(+3.32%) |
Jun 27, 2016 | 37.69 | 37.87 | 36.30 | 36.46 | 14,163,418 | -1.78(-4.64%) |
Jun 24, 2016 | 38.14 | 38.87 | 37.92 | 38.23 | 14,532,894 | -1.67(-4.19%) |
Jun 23, 2016 | 39.42 | 39.92 | 39.12 | 39.91 | 9,344,693 | +1.03(+2.64%) |
Jun 22, 2016 | 39.12 | 39.33 | 38.72 | 38.88 | 12,955,220 | +0.03(+0.09%) |
Jun 21, 2016 | 38.23 | 39.06 | 38.05 | 38.84 | 10,607,091 | +0.72(+1.90%) |
Jun 20, 2016 | 39.11 | 39.13 | 38.11 | 38.12 | 8,765,299 | -0.28(-0.73%) |
Jun 17, 2016 | 38.09 | 38.57 | 37.77 | 38.40 | 10,783,534 | +0.80(+2.13%) |
Jun 16, 2016 | 37.75 | 37.89 | 36.97 | 37.60 | 11,612,614 | -0.69(-1.80%) |
Jun 15, 2016 | 38.20 | 38.83 | 37.84 | 38.29 | 9,168,719 | -0.01(-0.02%) |
Jun 14, 2016 | 38.30 | 38.74 | 37.77 | 38.29 | 10,438,694 | -0.25(-0.66%) |
Jun 13, 2016 | 38.25 | 39.13 | 38.07 | 38.55 | 9,769,452 | -0.09(-0.23%) |
Jun 10, 2016 | 39.21 | 39.41 | 38.44 | 38.63 | 11,973,935 | -0.98(-2.46%) |
Jun 09, 2016 | 39.77 | 40.11 | 39.51 | 39.61 | 9,780,213 | -0.69(-1.71%) |
Jun 08, 2016 | 40.34 | 40.65 | 39.72 | 40.30 | 13,477,949 | +0.18(+0.46%) |
Jun 07, 2016 | 39.13 | 40.47 | 39.03 | 40.11 | 17,898,742 | +1.04(+2.65%) |
Jun 06, 2016 | 37.55 | 39.17 | 37.52 | 39.08 | 15,806,902 | +1.78(+4.76%) |
Jun 03, 2016 | 36.69 | 37.41 | 36.37 | 37.30 | 10,356,534 | +0.63(+1.71%) |
Jun 02, 2016 | 36.49 | 36.68 | 36.13 | 36.68 | 7,640,932 | -0.02(-0.05%) |
Jun 01, 2016 | 36.39 | 37.02 | 36.09 | 36.69 | 9,339,086 | -0.03(-0.07%) |
May 31, 2016 | 36.90 | 37.50 | 36.46 | 36.72 | 11,332,088 | -0.35(-0.94%) |
May 27, 2016 | 36.82 | 37.07 | 37.07 | 37.07 | 7,376,366 | +0.10(+0.28%) |
May 26, 2016 | 37.10 | 37.45 | 36.84 | 36.96 | 10,288,980 | +0.16(+0.45%) |
May 25, 2016 | 36.15 | 37.06 | 36.14 | 36.80 | 8,829,585 | +0.89(+2.49%) |
May 24, 2016 | 36.01 | 36.17 | 35.59 | 35.91 | 9,500,357 | -0.03(-0.10%) |
May 23, 2016 | 35.05 | 36.12 | 35.03 | 35.94 | 13,484,577 | +0.48(+1.34%) |
May 20, 2016 | 35.15 | 35.83 | 34.97 | 35.46 | 9,650,814 | +0.67(+1.92%) |
May 19, 2016 | 34.67 | 35.05 | 34.09 | 34.80 | 8,733,399 | -0.12(-0.35%) |
May 18, 2016 | 35.57 | 35.67 | 34.56 | 34.92 | 9,665,537 | -0.77(-2.16%) |
May 17, 2016 | 35.11 | 36.09 | 34.93 | 35.69 | 12,442,003 | +0.86(+2.46%) |
May 16, 2016 | 34.27 | 35.08 | 34.20 | 34.83 | 12,365,188 | +0.97(+2.87%) |
May 13, 2016 | 34.46 | 34.84 | 33.78 | 33.86 | 9,563,743 | -0.86(-2.47%) |
May 12, 2016 | 34.67 | 34.96 | 34.43 | 34.72 | 12,040,421 | +0.44(+1.29%) |
May 11, 2016 | 33.66 | 34.78 | 33.64 | 34.28 | 12,639,263 | +0.61(+1.80%) |
May 10, 2016 | 33.82 | 34.03 | 33.46 | 33.67 | 9,547,051 | +0.13(+0.39%) |
May 09, 2016 | 34.08 | 34.08 | 33.15 | 33.54 | 10,352,351 | -0.65(-1.90%) |
May 06, 2016 | 34.22 | 34.82 | 33.95 | 34.19 | 15,950,773 | -0.43(-1.25%) |
May 05, 2016 | 35.06 | 35.34 | 34.31 | 34.62 | 14,784,727 | +0.07(+0.20%) |
May 04, 2016 | 34.79 | 35.27 | 34.02 | 34.55 | 14,578,501 | -0.50(-1.43%) |
May 03, 2016 | 35.25 | 36.20 | 34.48 | 35.06 | 22,687,718 | -1.40(-3.83%) |