Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.45 | 34.70 | 34.24 | 34.61 | 1,363,077 | +0.06(+0.18%) |
Jul 28, 2016 | 34.05 | 34.58 | 34.05 | 34.55 | 938,201 | +0.50(+1.46%) |
Jul 27, 2016 | 34.79 | 34.86 | 33.78 | 34.05 | 975,913 | -0.55(-1.60%) |
Jul 26, 2016 | 34.82 | 34.86 | 34.42 | 34.60 | 859,614 | -0.18(-0.51%) |
Jul 25, 2016 | 35.14 | 35.24 | 34.57 | 34.78 | 990,348 | -0.43(-1.22%) |
Jul 22, 2016 | 34.84 | 35.22 | 34.84 | 35.21 | 1,189,569 | +0.50(+1.43%) |
Jul 21, 2016 | 34.82 | 34.85 | 34.48 | 34.71 | 804,110 | -0.11(-0.32%) |
Jul 20, 2016 | 34.59 | 34.84 | 34.58 | 34.82 | 1,021,936 | +0.20(+0.59%) |
Jul 19, 2016 | 34.44 | 34.63 | 34.41 | 34.62 | 752,595 | +0.02(+0.06%) |
Jul 18, 2016 | 34.59 | 34.86 | 34.43 | 34.60 | 897,665 | -0.18(-0.51%) |
Jul 15, 2016 | 34.84 | 34.85 | 34.60 | 34.78 | 1,199,028 | +0.07(+0.21%) |
Jul 14, 2016 | 34.57 | 34.77 | 34.52 | 34.70 | 1,324,907 | +0.16(+0.47%) |
Jul 13, 2016 | 34.52 | 34.63 | 34.20 | 34.54 | 1,411,304 | -0.15(-0.44%) |
Jul 12, 2016 | 34.77 | 34.90 | 34.62 | 34.69 | 1,060,197 | -0.05(-0.15%) |
Jul 11, 2016 | 34.63 | 34.94 | 34.51 | 34.74 | 1,288,148 | +0.11(+0.31%) |
Jul 08, 2016 | 34.49 | 34.65 | 34.23 | 34.64 | 1,343,643 | +0.42(+1.22%) |
Jul 07, 2016 | 34.35 | 34.45 | 34.20 | 34.22 | 1,602,087 | +0.02(+0.06%) |
Jul 06, 2016 | 34.19 | 34.52 | 33.96 | 34.20 | 1,637,800 | -0.42(-1.22%) |
Jul 05, 2016 | 34.90 | 35.01 | 34.57 | 34.62 | 1,820,095 | -0.23(-0.66%) |
Jul 01, 2016 | 35.29 | 34.85 | 34.85 | 34.85 | 3,646,176 | -0.31(-0.88%) |
Jun 30, 2016 | 34.08 | 35.17 | 33.97 | 35.16 | 2,699,529 | +1.33(+3.94%) |
Jun 29, 2016 | 33.56 | 33.89 | 33.50 | 33.83 | 2,121,775 | +0.60(+1.80%) |
Jun 28, 2016 | 33.29 | 33.58 | 33.04 | 33.23 | 1,919,017 | +0.09(+0.28%) |
Jun 27, 2016 | 32.95 | 33.26 | 32.69 | 33.14 | 3,508,817 | +0.04(+0.13%) |
Jun 24, 2016 | 33.77 | 33.86 | 33.08 | 33.10 | 4,294,397 | -1.43(-4.15%) |
Jun 23, 2016 | 34.43 | 34.53 | 34.32 | 34.53 | 1,719,343 | +0.45(+1.32%) |
Jun 22, 2016 | 34.58 | 34.58 | 34.06 | 34.08 | 990,868 | -0.39(-1.13%) |
Jun 21, 2016 | 34.66 | 34.66 | 34.38 | 34.47 | 1,529,433 | -0.02(-0.05%) |
Jun 20, 2016 | 34.61 | 34.67 | 34.36 | 34.49 | 1,355,596 | +0.42(+1.22%) |
Jun 17, 2016 | 34.43 | 34.48 | 34.06 | 34.07 | 2,343,791 | -0.34(-0.99%) |
Jun 16, 2016 | 34.19 | 34.46 | 34.10 | 34.42 | 1,944,970 | -0.09(-0.27%) |
Jun 15, 2016 | 34.68 | 34.82 | 34.42 | 34.51 | 1,368,564 | -0.02(-0.06%) |
Jun 14, 2016 | 34.34 | 34.58 | 34.04 | 34.53 | 1,478,900 | +0.24(+0.71%) |
Jun 13, 2016 | 34.46 | 34.81 | 34.28 | 34.29 | 2,081,571 | -0.33(-0.96%) |
Jun 10, 2016 | 34.70 | 34.90 | 34.48 | 34.62 | 2,026,064 | -0.24(-0.69%) |
Jun 09, 2016 | 35.53 | 35.62 | 34.80 | 34.86 | 2,374,795 | -0.67(-1.90%) |
Jun 08, 2016 | 34.55 | 35.73 | 34.20 | 35.53 | 4,200,765 | +1.22(+3.54%) |
Jun 07, 2016 | 34.60 | 34.78 | 34.28 | 34.31 | 2,429,127 | -0.29(-0.83%) |
Jun 06, 2016 | 34.47 | 34.71 | 34.27 | 34.60 | 1,517,274 | +0.31(+0.90%) |
Jun 03, 2016 | 34.28 | 34.44 | 34.20 | 34.29 | 3,042,035 | +0.08(+0.24%) |
Jun 02, 2016 | 34.25 | 34.54 | 34.05 | 34.21 | 1,457,684 | -0.07(-0.21%) |
Jun 01, 2016 | 34.52 | 34.66 | 33.95 | 34.28 | 2,161,496 | -0.24(-0.69%) |
May 31, 2016 | 34.52 | 34.68 | 34.36 | 34.52 | 2,921,548 | -0.10(-0.29%) |
May 27, 2016 | 34.23 | 34.62 | 34.62 | 34.62 | 5,941,702 | +0.52(+1.54%) |
May 26, 2016 | 34.03 | 34.25 | 33.35 | 34.10 | 1,415,465 | +0.11(+0.33%) |
May 25, 2016 | 33.91 | 34.19 | 33.82 | 33.98 | 1,451,307 | +0.16(+0.48%) |
May 24, 2016 | 33.61 | 34.10 | 33.61 | 33.82 | 1,758,805 | +0.25(+0.75%) |
May 23, 2016 | 33.69 | 33.91 | 33.47 | 33.57 | 1,007,424 | -0.05(-0.15%) |
May 20, 2016 | 33.70 | 33.79 | 33.38 | 33.62 | 1,303,668 | +0.07(+0.21%) |
May 19, 2016 | 33.47 | 33.66 | 33.34 | 33.55 | 1,847,896 | +0.00(+0.00%) |
May 18, 2016 | 34.00 | 34.15 | 33.26 | 33.55 | 1,850,686 | -0.49(-1.44%) |
May 17, 2016 | 34.48 | 34.54 | 33.96 | 34.04 | 1,581,304 | -0.46(-1.33%) |
May 16, 2016 | 34.34 | 34.60 | 34.31 | 34.49 | 1,059,136 | +0.13(+0.38%) |
May 13, 2016 | 34.45 | 34.68 | 34.21 | 34.36 | 1,445,066 | -0.26(-0.75%) |
May 12, 2016 | 34.54 | 34.76 | 34.32 | 34.62 | 760,031 | +0.16(+0.47%) |
May 11, 2016 | 34.67 | 34.95 | 34.40 | 34.46 | 879,769 | -0.37(-1.06%) |
May 10, 2016 | 34.55 | 34.83 | 34.45 | 34.83 | 1,039,846 | +0.32(+0.93%) |
May 09, 2016 | 34.28 | 34.59 | 34.24 | 34.51 | 993,338 | +0.27(+0.80%) |
May 06, 2016 | 33.79 | 34.33 | 33.76 | 34.24 | 1,096,905 | +0.44(+1.30%) |
May 05, 2016 | 33.73 | 34.17 | 33.72 | 33.80 | 1,237,331 | +0.07(+0.21%) |
May 04, 2016 | 33.68 | 33.85 | 33.40 | 33.73 | 1,134,136 | -0.04(-0.11%) |
May 03, 2016 | 33.80 | 34.03 | 33.61 | 33.77 | 1,257,471 | -0.27(-0.81%) |