Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.41 | 37.48 | 36.86 | 37.24 | 6,850,060 | +0.02(+0.05%) |
Jul 28, 2016 | 37.40 | 37.68 | 37.10 | 37.22 | 5,110,931 | +0.00(+0.00%) |
Jul 27, 2016 | 37.64 | 37.69 | 37.05 | 37.22 | 8,894,213 | -0.47(-1.25%) |
Jul 26, 2016 | 37.78 | 38.27 | 37.60 | 37.69 | 10,278,118 | -0.09(-0.24%) |
Jul 25, 2016 | 37.70 | 38.18 | 37.62 | 37.78 | 16,899,132 | +0.36(+0.96%) |
Jul 22, 2016 | 37.30 | 37.59 | 36.43 | 37.42 | 36,397,320 | -2.71(-6.75%) |
Jul 21, 2016 | 40.33 | 40.33 | 39.65 | 40.13 | 13,259,826 | +0.08(+0.20%) |
Jul 20, 2016 | 39.44 | 40.45 | 39.12 | 40.05 | 11,188,398 | +0.68(+1.73%) |
Jul 19, 2016 | 38.97 | 39.47 | 38.83 | 39.37 | 8,120,130 | +0.45(+1.16%) |
Jul 18, 2016 | 39.13 | 39.22 | 38.73 | 38.92 | 7,877,239 | -0.17(-0.43%) |
Jul 15, 2016 | 40.02 | 40.04 | 38.98 | 39.09 | 8,140,573 | -0.87(-2.18%) |
Jul 14, 2016 | 39.69 | 40.07 | 39.49 | 39.96 | 9,683,504 | +0.68(+1.73%) |
Jul 13, 2016 | 38.84 | 39.99 | 38.83 | 39.28 | 12,458,315 | +0.49(+1.26%) |
Jul 12, 2016 | 38.47 | 38.91 | 38.24 | 38.79 | 10,006,323 | +0.64(+1.68%) |
Jul 11, 2016 | 37.45 | 38.33 | 37.40 | 38.15 | 10,095,509 | +0.79(+2.11%) |
Jul 08, 2016 | 36.78 | 37.46 | 36.32 | 37.36 | 6,828,882 | +1.04(+2.86%) |
Jul 07, 2016 | 35.92 | 36.39 | 35.84 | 36.32 | 7,326,735 | +0.20(+0.55%) |
Jul 05, 2016 | 36.30 | 36.36 | 35.87 | 36.12 | 5,321,116 | -0.23(-0.63%) |
Jul 01, 2016 | 36.60 | 36.35 | 36.35 | 36.35 | 7,260,400 | -0.16(-0.44%) |
Jun 30, 2016 | 35.81 | 36.53 | 35.59 | 36.51 | 9,152,415 | +0.74(+2.07%) |
Jun 29, 2016 | 35.69 | 35.91 | 35.30 | 35.77 | 9,518,985 | +0.53(+1.50%) |
Jun 28, 2016 | 34.46 | 35.25 | 34.23 | 35.24 | 12,405,855 | +1.04(+3.04%) |
Jun 27, 2016 | 34.74 | 34.76 | 34.00 | 34.20 | 11,215,378 | -0.88(-2.51%) |
Jun 24, 2016 | 35.00 | 35.73 | 34.61 | 35.08 | 17,647,192 | -1.58(-4.31%) |
Jun 23, 2016 | 36.27 | 36.66 | 36.05 | 36.66 | 4,807,855 | +0.66(+1.83%) |
Jun 22, 2016 | 36.28 | 36.49 | 35.78 | 36.00 | 9,292,336 | -0.16(-0.44%) |
Jun 21, 2016 | 36.80 | 36.80 | 35.95 | 36.16 | 12,816,087 | -0.70(-1.90%) |
Jun 20, 2016 | 37.28 | 37.76 | 36.82 | 36.86 | 7,789,108 | -0.11(-0.30%) |
Jun 17, 2016 | 37.03 | 37.18 | 36.63 | 36.97 | 7,947,873 | +0.00(+0.00%) |
Jun 16, 2016 | 36.62 | 37.04 | 36.35 | 36.97 | 6,105,929 | +0.13(+0.35%) |
Jun 15, 2016 | 37.16 | 37.22 | 36.78 | 36.84 | 7,092,048 | -0.32(-0.86%) |
Jun 14, 2016 | 36.37 | 37.27 | 36.25 | 37.16 | 10,281,933 | +0.62(+1.70%) |
Jun 13, 2016 | 36.50 | 37.11 | 36.49 | 36.54 | 8,215,970 | -0.23(-0.63%) |
Jun 10, 2016 | 36.83 | 37.05 | 36.62 | 36.77 | 7,741,351 | -0.36(-0.97%) |
Jun 09, 2016 | 37.48 | 37.57 | 37.11 | 37.13 | 10,206,706 | -0.42(-1.12%) |
Jun 08, 2016 | 37.53 | 37.70 | 37.06 | 37.55 | 8,667,370 | -0.02(-0.05%) |
Jun 07, 2016 | 38.07 | 38.48 | 37.52 | 37.57 | 6,324,422 | -0.53(-1.39%) |
Jun 06, 2016 | 38.47 | 38.49 | 37.98 | 38.10 | 5,065,932 | -0.23(-0.60%) |
Jun 03, 2016 | 38.44 | 38.59 | 37.81 | 38.33 | 4,986,042 | -0.23(-0.60%) |
Jun 02, 2016 | 38.42 | 38.69 | 38.32 | 38.56 | 4,659,119 | +0.25(+0.65%) |
Jun 01, 2016 | 37.81 | 38.48 | 37.71 | 38.31 | 5,458,457 | +0.52(+1.38%) |
May 31, 2016 | 37.96 | 38.03 | 37.50 | 37.79 | 12,231,362 | -0.30(-0.79%) |
May 27, 2016 | 38.00 | 38.09 | 38.09 | 38.09 | 5,863,600 | +0.02(+0.05%) |
May 26, 2016 | 38.71 | 38.74 | 38.00 | 38.07 | 5,894,434 | -0.69(-1.78%) |
May 25, 2016 | 38.87 | 39.06 | 38.51 | 38.76 | 6,561,150 | -0.16(-0.41%) |
May 24, 2016 | 38.28 | 39.01 | 38.28 | 38.92 | 7,553,890 | +0.85(+2.23%) |
May 23, 2016 | 37.68 | 38.23 | 37.39 | 38.07 | 9,083,796 | +0.54(+1.44%) |
May 20, 2016 | 37.79 | 37.95 | 37.49 | 37.53 | 12,497,204 | -0.12(-0.32%) |
May 19, 2016 | 38.81 | 38.87 | 37.31 | 37.65 | 17,041,328 | -1.33(-3.41%) |
May 18, 2016 | 39.18 | 39.36 | 38.50 | 38.98 | 10,393,409 | -0.09(-0.22%) |
May 17, 2016 | 39.10 | 39.66 | 38.75 | 39.06 | 10,745,782 | -0.23(-0.60%) |
May 16, 2016 | 39.36 | 39.53 | 39.13 | 39.30 | 10,316,036 | -0.18(-0.46%) |
May 13, 2016 | 39.54 | 39.80 | 39.31 | 39.48 | 5,885,930 | -0.03(-0.08%) |
May 12, 2016 | 39.85 | 40.00 | 39.17 | 39.51 | 6,323,088 | -0.20(-0.50%) |
May 11, 2016 | 39.57 | 40.31 | 39.57 | 39.71 | 5,995,494 | -0.40(-1.00%) |
May 10, 2016 | 39.62 | 40.15 | 39.24 | 40.11 | 6,589,127 | +0.49(+1.24%) |
May 09, 2016 | 39.42 | 40.18 | 39.33 | 39.62 | 5,860,985 | +0.14(+0.35%) |
May 06, 2016 | 38.71 | 39.70 | 38.61 | 39.48 | 6,566,908 | +0.53(+1.36%) |
May 05, 2016 | 38.38 | 39.12 | 38.32 | 38.95 | 7,126,783 | +0.64(+1.67%) |
May 04, 2016 | 38.07 | 38.46 | 37.87 | 38.31 | 8,121,546 | -0.05(-0.13%) |
May 03, 2016 | 38.63 | 38.97 | 38.14 | 38.36 | 9,146,618 | -0.66(-1.69%) |