Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.36 | 35.60 | 34.18 | 35.46 | 4,106,910 | +0.77(+2.22%) |
Jul 28, 2016 | 34.21 | 34.76 | 33.49 | 34.69 | 2,883,851 | +0.39(+1.15%) |
Jul 27, 2016 | 35.32 | 35.63 | 33.87 | 34.30 | 4,239,676 | -0.92(-2.62%) |
Jul 26, 2016 | 35.25 | 36.20 | 35.16 | 35.22 | 7,845,385 | +0.95(+2.78%) |
Jul 25, 2016 | 32.93 | 34.38 | 32.83 | 34.26 | 5,331,458 | +1.51(+4.60%) |
Jul 22, 2016 | 33.05 | 33.21 | 32.61 | 32.76 | 2,940,642 | -0.30(-0.92%) |
Jul 21, 2016 | 32.98 | 33.41 | 32.88 | 33.06 | 2,578,345 | +0.03(+0.10%) |
Jul 20, 2016 | 32.59 | 33.11 | 32.33 | 33.03 | 2,001,200 | +0.59(+1.83%) |
Jul 19, 2016 | 32.93 | 32.93 | 32.32 | 32.44 | 2,875,261 | -0.52(-1.58%) |
Jul 18, 2016 | 32.62 | 33.20 | 32.48 | 32.96 | 2,479,771 | +0.38(+1.16%) |
Jul 15, 2016 | 32.93 | 33.14 | 32.57 | 32.58 | 2,657,782 | -0.18(-0.56%) |
Jul 14, 2016 | 33.25 | 33.51 | 32.61 | 32.77 | 2,603,981 | -0.18(-0.56%) |
Jul 13, 2016 | 33.33 | 33.58 | 32.55 | 32.95 | 3,161,836 | -0.42(-1.25%) |
Jul 12, 2016 | 32.98 | 33.49 | 32.92 | 33.37 | 3,989,159 | +0.53(+1.61%) |
Jul 11, 2016 | 32.39 | 32.96 | 32.16 | 32.84 | 3,829,394 | +0.51(+1.59%) |
Jul 08, 2016 | 31.63 | 32.55 | 31.39 | 32.32 | 4,911,552 | +0.94(+2.99%) |
Jul 07, 2016 | 30.74 | 31.70 | 30.74 | 31.39 | 5,563,320 | +0.66(+2.14%) |
Jul 06, 2016 | 29.90 | 30.79 | 29.52 | 30.73 | 4,560,648 | +0.70(+2.32%) |
Jul 05, 2016 | 30.65 | 30.65 | 29.50 | 30.03 | 3,403,961 | -0.62(-2.01%) |
Jul 01, 2016 | 30.34 | 30.65 | 30.65 | 30.65 | 3,440,081 | +0.14(+0.47%) |
Jun 30, 2016 | 30.49 | 30.56 | 29.98 | 30.50 | 3,408,847 | +0.14(+0.48%) |
Jun 29, 2016 | 29.86 | 30.56 | 29.72 | 30.36 | 4,305,153 | +0.61(+2.05%) |
Jun 28, 2016 | 29.33 | 29.82 | 29.17 | 29.75 | 4,151,927 | +0.73(+2.51%) |
Jun 27, 2016 | 29.75 | 29.75 | 28.07 | 29.02 | 5,911,636 | -0.75(-2.50%) |
Jun 24, 2016 | 29.70 | 30.08 | 29.31 | 29.77 | 5,251,886 | -0.90(-2.93%) |
Jun 23, 2016 | 30.67 | 30.97 | 30.54 | 30.66 | 3,092,872 | +0.37(+1.22%) |
Jun 22, 2016 | 30.33 | 31.25 | 30.26 | 30.30 | 3,805,116 | +0.03(+0.11%) |
Jun 21, 2016 | 30.42 | 30.65 | 30.21 | 30.26 | 3,263,252 | +0.03(+0.11%) |
Jun 20, 2016 | 30.54 | 30.68 | 30.18 | 30.23 | 2,967,112 | +0.18(+0.61%) |
Jun 17, 2016 | 29.58 | 30.26 | 29.52 | 30.05 | 6,120,437 | +0.56(+1.90%) |
Jun 16, 2016 | 29.82 | 29.82 | 29.13 | 29.49 | 6,881,033 | -0.17(-0.57%) |
Jun 15, 2016 | 29.70 | 30.81 | 29.63 | 29.65 | 6,462,510 | +0.25(+0.85%) |
Jun 14, 2016 | 30.22 | 30.28 | 29.19 | 29.41 | 6,727,278 | -0.80(-2.65%) |
Jun 13, 2016 | 31.17 | 31.18 | 30.18 | 30.21 | 4,503,383 | -0.96(-3.09%) |
Jun 10, 2016 | 31.15 | 31.18 | 30.71 | 31.17 | 5,380,855 | -0.55(-1.74%) |
Jun 09, 2016 | 32.53 | 32.53 | 31.34 | 31.72 | 3,738,430 | -0.79(-2.44%) |
Jun 08, 2016 | 32.45 | 32.74 | 32.24 | 32.52 | 4,059,000 | +0.05(+0.15%) |
Jun 07, 2016 | 31.74 | 32.75 | 31.67 | 32.47 | 5,194,398 | +0.53(+1.66%) |
Jun 06, 2016 | 31.95 | 32.24 | 31.50 | 31.94 | 4,606,312 | +0.07(+0.23%) |
Jun 03, 2016 | 31.37 | 32.02 | 31.31 | 31.87 | 5,555,441 | +0.36(+1.14%) |
Jun 02, 2016 | 30.65 | 31.59 | 30.46 | 31.51 | 5,708,248 | +0.92(+3.01%) |
Jun 01, 2016 | 30.45 | 30.73 | 30.26 | 30.58 | 4,865,061 | +0.14(+0.45%) |
May 31, 2016 | 30.60 | 30.71 | 30.16 | 30.45 | 5,979,565 | -0.15(-0.50%) |
May 27, 2016 | 30.28 | 30.60 | 30.60 | 30.60 | 3,373,722 | +0.41(+1.35%) |
May 26, 2016 | 30.34 | 30.54 | 29.95 | 30.19 | 4,678,514 | -0.14(-0.45%) |
May 25, 2016 | 30.23 | 30.46 | 29.90 | 30.33 | 6,406,726 | +0.15(+0.50%) |
May 24, 2016 | 30.47 | 30.63 | 29.87 | 30.18 | 3,427,478 | -0.12(-0.39%) |
May 23, 2016 | 30.39 | 31.11 | 30.26 | 30.30 | 6,601,075 | +0.03(+0.10%) |
May 20, 2016 | 29.57 | 30.27 | 29.44 | 30.26 | 6,104,784 | +0.80(+2.72%) |
May 19, 2016 | 29.11 | 29.66 | 28.99 | 29.46 | 7,968,272 | +0.59(+2.03%) |
May 18, 2016 | 29.55 | 29.77 | 28.73 | 28.88 | 10,943,963 | -1.02(-3.40%) |
May 17, 2016 | 30.49 | 30.76 | 29.78 | 29.89 | 8,869,902 | -0.71(-2.31%) |
May 16, 2016 | 31.46 | 31.48 | 30.49 | 30.60 | 13,065,681 | -0.49(-1.58%) |
May 13, 2016 | 30.55 | 32.57 | 30.17 | 31.09 | 37,213,624 | -4.82(-13.42%) |
May 12, 2016 | 35.73 | 36.73 | 34.81 | 35.91 | 16,842,654 | -0.16(-0.44%) |
May 11, 2016 | 37.34 | 37.34 | 35.96 | 36.07 | 12,603,436 | -2.72(-7.02%) |
May 10, 2016 | 38.66 | 38.92 | 38.08 | 38.79 | 6,378,068 | -0.27(-0.69%) |
May 09, 2016 | 38.24 | 39.36 | 38.14 | 39.06 | 5,317,875 | +0.91(+2.37%) |
May 06, 2016 | 38.35 | 38.35 | 37.46 | 38.16 | 5,892,571 | -0.52(-1.33%) |
May 05, 2016 | 39.20 | 39.20 | 37.82 | 38.67 | 6,316,258 | -0.67(-1.70%) |
May 04, 2016 | 39.86 | 40.05 | 38.86 | 39.34 | 4,883,937 | -0.99(-2.46%) |
May 03, 2016 | 40.66 | 40.66 | 39.74 | 40.33 | 2,699,376 | -0.63(-1.53%) |