Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.75 | 36.22 | 35.18 | 35.19 | 11,527,837 | -0.55(-1.55%) |
Jul 28, 2016 | 34.96 | 35.91 | 34.73 | 35.74 | 8,098,524 | +0.74(+2.13%) |
Jul 27, 2016 | 35.31 | 35.34 | 34.96 | 35.00 | 9,547,423 | -0.45(-1.26%) |
Jul 26, 2016 | 35.39 | 35.71 | 35.06 | 35.44 | 9,952,698 | +0.06(+0.18%) |
Jul 25, 2016 | 35.57 | 35.65 | 35.01 | 35.38 | 7,885,366 | +0.00(+0.00%) |
Jul 22, 2016 | 35.48 | 35.59 | 34.90 | 35.38 | 10,548,924 | +0.40(+1.14%) |
Jul 21, 2016 | 35.52 | 35.65 | 34.75 | 34.98 | 19,186,792 | -1.53(-4.20%) |
Jul 20, 2016 | 36.95 | 37.43 | 36.27 | 36.51 | 10,507,773 | -0.29(-0.79%) |
Jul 19, 2016 | 36.21 | 36.85 | 35.87 | 36.80 | 10,238,127 | +0.39(+1.07%) |
Jul 18, 2016 | 36.48 | 36.80 | 36.38 | 36.41 | 9,122,896 | +0.11(+0.30%) |
Jul 15, 2016 | 36.74 | 36.81 | 36.06 | 36.30 | 16,730,311 | -0.91(-2.44%) |
Jul 14, 2016 | 36.62 | 37.55 | 36.46 | 37.21 | 20,418,478 | +1.29(+3.59%) |
Jul 13, 2016 | 36.78 | 36.87 | 35.80 | 35.92 | 15,258,110 | -0.59(-1.62%) |
Jul 12, 2016 | 35.60 | 36.70 | 35.53 | 36.51 | 21,505,046 | +1.90(+5.48%) |
Jul 11, 2016 | 34.21 | 34.91 | 34.14 | 34.62 | 13,208,005 | +0.68(+2.01%) |
Jul 08, 2016 | 33.51 | 34.28 | 33.03 | 33.93 | 13,898,562 | +0.91(+2.75%) |
Jul 07, 2016 | 32.27 | 33.13 | 32.24 | 33.03 | 9,663,720 | +0.72(+2.22%) |
Jul 06, 2016 | 31.75 | 32.34 | 30.95 | 32.31 | 16,011,175 | -0.04(-0.11%) |
Jul 05, 2016 | 32.69 | 32.91 | 31.59 | 32.35 | 15,678,346 | -1.04(-3.13%) |
Jul 01, 2016 | 33.06 | 33.39 | 33.39 | 33.39 | 10,360,777 | +0.31(+0.93%) |
Jun 30, 2016 | 32.93 | 33.08 | 32.45 | 33.08 | 13,670,204 | +0.17(+0.52%) |
Jun 29, 2016 | 32.15 | 33.03 | 31.71 | 32.91 | 16,583,238 | +1.43(+4.53%) |
Jun 28, 2016 | 31.12 | 31.48 | 30.51 | 31.48 | 21,666,278 | +1.19(+3.93%) |
Jun 27, 2016 | 31.64 | 31.73 | 29.60 | 30.29 | 31,490,826 | -1.65(-5.17%) |
Jun 24, 2016 | 32.77 | 33.67 | 31.94 | 31.95 | 28,731,782 | -2.84(-8.17%) |
Jun 23, 2016 | 35.42 | 35.48 | 34.26 | 34.79 | 12,062,677 | -0.22(-0.62%) |
Jun 22, 2016 | 35.02 | 35.56 | 34.96 | 35.01 | 7,741,495 | -0.11(-0.31%) |
Jun 21, 2016 | 35.12 | 35.42 | 34.55 | 35.12 | 13,212,367 | +0.53(+1.52%) |
Jun 20, 2016 | 34.90 | 35.17 | 34.51 | 34.59 | 10,924,792 | +0.07(+0.21%) |
Jun 17, 2016 | 34.45 | 34.72 | 34.22 | 34.52 | 12,287,297 | -0.01(-0.03%) |
Jun 16, 2016 | 34.84 | 35.02 | 34.36 | 34.53 | 14,411,311 | -0.79(-2.24%) |
Jun 15, 2016 | 35.75 | 36.12 | 35.26 | 35.32 | 12,159,108 | -0.20(-0.56%) |
Jun 14, 2016 | 36.70 | 36.82 | 35.09 | 35.52 | 16,589,324 | -1.33(-3.60%) |
Jun 13, 2016 | 37.77 | 37.87 | 36.80 | 36.84 | 10,953,242 | -1.33(-3.50%) |
Jun 10, 2016 | 38.19 | 38.40 | 37.60 | 38.18 | 7,475,046 | -0.33(-0.85%) |
Jun 09, 2016 | 37.91 | 38.67 | 37.70 | 38.50 | 8,389,036 | +0.50(+1.31%) |
Jun 08, 2016 | 38.32 | 38.55 | 37.32 | 38.00 | 15,265,525 | -0.23(-0.59%) |
Jun 07, 2016 | 37.55 | 38.87 | 37.23 | 38.23 | 12,604,288 | +0.74(+1.99%) |
Jun 06, 2016 | 37.72 | 37.78 | 37.23 | 37.49 | 12,705,749 | -0.26(-0.70%) |
Jun 03, 2016 | 38.34 | 38.50 | 37.46 | 37.75 | 17,573,330 | -0.80(-2.07%) |
Jun 02, 2016 | 38.84 | 39.47 | 38.50 | 38.55 | 11,126,248 | -0.96(-2.44%) |
Jun 01, 2016 | 39.47 | 39.69 | 39.11 | 39.51 | 7,761,306 | +0.05(+0.12%) |
May 31, 2016 | 39.27 | 39.51 | 38.73 | 39.47 | 10,258,054 | +0.31(+0.79%) |
May 27, 2016 | 38.89 | 39.16 | 39.16 | 39.16 | 6,067,096 | +0.33(+0.84%) |
May 26, 2016 | 39.47 | 39.59 | 38.50 | 38.83 | 9,373,216 | -0.67(-1.70%) |
May 25, 2016 | 39.66 | 40.06 | 39.39 | 39.50 | 8,370,232 | -0.12(-0.30%) |
May 24, 2016 | 39.14 | 39.75 | 39.09 | 39.62 | 10,307,413 | +0.62(+1.58%) |
May 23, 2016 | 39.05 | 39.59 | 38.97 | 39.00 | 5,755,127 | -0.14(-0.35%) |
May 20, 2016 | 39.43 | 39.79 | 39.02 | 39.14 | 6,568,342 | +0.00(+0.00%) |
May 19, 2016 | 39.29 | 39.85 | 38.64 | 39.14 | 9,757,747 | -0.69(-1.73%) |
May 18, 2016 | 39.46 | 40.55 | 39.46 | 39.83 | 11,433,867 | +0.17(+0.43%) |
May 17, 2016 | 38.86 | 40.32 | 38.82 | 39.66 | 17,843,150 | +0.61(+1.56%) |
May 16, 2016 | 38.64 | 39.19 | 38.18 | 39.05 | 13,548,003 | +1.27(+3.37%) |
May 13, 2016 | 37.00 | 38.30 | 37.00 | 37.78 | 11,847,613 | +0.48(+1.29%) |
May 12, 2016 | 38.54 | 38.57 | 36.90 | 37.29 | 14,815,781 | -1.12(-2.91%) |
May 11, 2016 | 38.77 | 39.33 | 38.40 | 38.41 | 9,952,547 | -0.59(-1.51%) |
May 10, 2016 | 38.59 | 39.08 | 38.51 | 39.00 | 10,240,471 | +0.50(+1.30%) |
May 09, 2016 | 38.24 | 38.90 | 38.13 | 38.50 | 11,576,184 | +0.45(+1.18%) |
May 06, 2016 | 37.66 | 38.25 | 37.07 | 38.05 | 11,906,319 | +0.26(+0.69%) |
May 05, 2016 | 37.65 | 38.26 | 37.52 | 37.79 | 11,347,188 | +0.29(+0.77%) |
May 04, 2016 | 38.35 | 38.52 | 37.27 | 37.50 | 16,487,971 | -1.35(-3.47%) |
May 03, 2016 | 38.85 | 39.10 | 37.86 | 38.85 | 15,819,789 | +0.68(+1.78%) |