Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.06 | 38.06 | 37.20 | 37.76 | 266,630 | -0.24(-0.63%) |
Jul 28, 2016 | 38.00 | 38.12 | 37.84 | 38.00 | 242,231 | +0.00(+0.00%) |
Jul 27, 2016 | 38.90 | 38.90 | 37.84 | 38.00 | 244,414 | -0.65(-1.68%) |
Jul 26, 2016 | 38.31 | 38.94 | 38.31 | 38.65 | 189,836 | +0.36(+0.94%) |
Jul 25, 2016 | 37.55 | 38.34 | 37.55 | 38.29 | 145,515 | +0.48(+1.27%) |
Jul 22, 2016 | 37.80 | 37.87 | 37.43 | 37.81 | 149,718 | +0.01(+0.03%) |
Jul 21, 2016 | 37.86 | 38.00 | 37.37 | 37.80 | 265,816 | -0.20(-0.53%) |
Jul 20, 2016 | 37.99 | 38.12 | 37.62 | 38.00 | 117,782 | +0.32(+0.85%) |
Jul 19, 2016 | 38.04 | 38.26 | 37.59 | 37.68 | 195,745 | -0.33(-0.87%) |
Jul 18, 2016 | 38.03 | 38.41 | 37.93 | 38.01 | 238,053 | +0.08(+0.21%) |
Jul 15, 2016 | 37.46 | 37.98 | 36.89 | 37.93 | 338,837 | +0.65(+1.74%) |
Jul 14, 2016 | 38.00 | 38.38 | 37.13 | 37.28 | 217,126 | -0.72(-1.89%) |
Jul 13, 2016 | 38.43 | 38.43 | 37.34 | 38.00 | 453,125 | +0.43(+1.14%) |
Jul 12, 2016 | 37.90 | 37.90 | 37.45 | 37.57 | 260,681 | -0.18(-0.48%) |
Jul 11, 2016 | 37.80 | 38.20 | 37.62 | 37.75 | 313,269 | +0.21(+0.56%) |
Jul 08, 2016 | 36.80 | 37.73 | 36.60 | 37.54 | 365,759 | +0.94(+2.57%) |
Jul 07, 2016 | 36.50 | 36.85 | 36.03 | 36.60 | 326,611 | +0.21(+0.58%) |
Jul 06, 2016 | 35.68 | 36.44 | 35.63 | 36.39 | 231,263 | +0.51(+1.42%) |
Jul 05, 2016 | 35.90 | 35.98 | 35.60 | 35.88 | 261,726 | -0.11(-0.31%) |
Jul 01, 2016 | 36.25 | 35.99 | 35.99 | 35.99 | 332,000 | -0.21(-0.58%) |
Jun 30, 2016 | 36.00 | 36.24 | 35.50 | 36.20 | 371,133 | +0.16(+0.44%) |
Jun 29, 2016 | 35.58 | 36.10 | 35.30 | 36.04 | 521,994 | +1.04(+2.97%) |
Jun 28, 2016 | 34.54 | 35.23 | 34.29 | 35.00 | 486,300 | +0.84(+2.46%) |
Jun 27, 2016 | 35.50 | 35.60 | 34.07 | 34.16 | 633,492 | -1.67(-4.66%) |
Jun 24, 2016 | 35.77 | 36.70 | 35.08 | 35.83 | 3,682,549 | -1.37(-3.68%) |
Jun 23, 2016 | 38.04 | 38.04 | 37.17 | 37.20 | 367,953 | -0.47(-1.25%) |
Jun 22, 2016 | 37.26 | 37.94 | 37.11 | 37.67 | 362,944 | +0.48(+1.29%) |
Jun 21, 2016 | 37.17 | 37.42 | 36.84 | 37.19 | 340,890 | +0.20(+0.54%) |
Jun 20, 2016 | 36.20 | 37.25 | 36.20 | 36.99 | 485,445 | +0.96(+2.66%) |
Jun 17, 2016 | 35.52 | 36.13 | 35.17 | 36.03 | 479,713 | +0.68(+1.92%) |
Jun 16, 2016 | 35.26 | 35.49 | 34.83 | 35.35 | 405,250 | +0.02(+0.06%) |
Jun 15, 2016 | 35.22 | 35.67 | 35.05 | 35.33 | 436,766 | +0.14(+0.40%) |
Jun 14, 2016 | 35.43 | 35.71 | 34.90 | 35.19 | 283,727 | -0.17(-0.48%) |
Jun 13, 2016 | 36.12 | 36.49 | 35.15 | 35.36 | 460,645 | -1.11(-3.04%) |
Jun 10, 2016 | 36.89 | 36.99 | 36.33 | 36.47 | 209,617 | -0.94(-2.51%) |
Jun 09, 2016 | 36.99 | 37.57 | 36.99 | 37.41 | 301,335 | +0.01(+0.03%) |
Jun 08, 2016 | 36.13 | 38.05 | 36.13 | 37.40 | 441,559 | +1.30(+3.60%) |
Jun 07, 2016 | 36.16 | 36.43 | 35.73 | 36.10 | 394,936 | +0.10(+0.28%) |
Jun 06, 2016 | 35.70 | 36.19 | 35.47 | 36.00 | 538,764 | +0.33(+0.93%) |
Jun 03, 2016 | 35.93 | 35.93 | 35.05 | 35.67 | 279,583 | -0.16(-0.45%) |
Jun 02, 2016 | 36.31 | 36.31 | 35.15 | 35.83 | 335,621 | -0.52(-1.43%) |
Jun 01, 2016 | 36.24 | 36.57 | 36.10 | 36.35 | 307,010 | +0.21(+0.58%) |
May 31, 2016 | 36.31 | 36.38 | 35.81 | 36.14 | 270,699 | -0.22(-0.61%) |
May 27, 2016 | 35.77 | 36.36 | 36.36 | 36.36 | 260,600 | +0.68(+1.91%) |
May 26, 2016 | 35.64 | 36.17 | 35.51 | 35.68 | 244,745 | +0.27(+0.76%) |
May 25, 2016 | 36.28 | 36.39 | 35.29 | 35.41 | 469,884 | -0.66(-1.83%) |
May 24, 2016 | 34.72 | 36.40 | 34.67 | 36.07 | 595,142 | +1.62(+4.70%) |
May 23, 2016 | 34.92 | 35.10 | 34.26 | 34.45 | 290,256 | -0.43(-1.23%) |
May 20, 2016 | 34.23 | 35.19 | 34.23 | 34.88 | 534,047 | +0.74(+2.17%) |
May 19, 2016 | 34.25 | 34.64 | 33.68 | 34.14 | 265,863 | -0.33(-0.96%) |
May 18, 2016 | 34.79 | 35.04 | 34.34 | 34.47 | 319,530 | -0.24(-0.69%) |
May 17, 2016 | 34.52 | 35.10 | 34.40 | 34.71 | 376,516 | +0.12(+0.35%) |
May 16, 2016 | 34.49 | 35.16 | 34.19 | 34.59 | 231,925 | +0.27(+0.79%) |
May 13, 2016 | 33.43 | 34.47 | 33.43 | 34.32 | 753,446 | +0.86(+2.57%) |
May 12, 2016 | 33.59 | 33.76 | 33.18 | 33.46 | 320,498 | +0.00(+0.00%) |
May 11, 2016 | 35.00 | 35.84 | 32.82 | 33.46 | 926,414 | +0.86(+2.64%) |
May 10, 2016 | 32.63 | 32.80 | 31.85 | 32.60 | 452,590 | +0.15(+0.46%) |
May 09, 2016 | 33.38 | 33.72 | 31.90 | 32.45 | 457,549 | -0.93(-2.79%) |
May 06, 2016 | 32.11 | 33.38 | 32.05 | 33.38 | 410,653 | +1.20(+3.73%) |
May 05, 2016 | 31.40 | 32.66 | 31.21 | 32.18 | 663,538 | +1.01(+3.24%) |
May 04, 2016 | 31.27 | 31.47 | 31.04 | 31.17 | 168,393 | -0.37(-1.17%) |
May 03, 2016 | 31.56 | 31.89 | 30.91 | 31.54 | 170,303 | -0.29(-0.91%) |