Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.18 | 34.41 | 34.09 | 34.13 | 17,679,004 | -0.21(-0.61%) |
Jul 28, 2016 | 34.28 | 34.41 | 34.03 | 34.34 | 16,988,230 | -0.04(-0.11%) |
Jul 27, 2016 | 34.31 | 34.71 | 34.26 | 34.38 | 22,947,980 | +0.11(+0.32%) |
Jul 26, 2016 | 34.10 | 34.34 | 34.08 | 34.27 | 20,802,368 | +0.09(+0.25%) |
Jul 25, 2016 | 34.40 | 34.44 | 34.09 | 34.19 | 18,535,446 | -0.20(-0.59%) |
Jul 22, 2016 | 34.23 | 34.44 | 34.02 | 34.39 | 16,442,680 | +0.13(+0.39%) |
Jul 21, 2016 | 34.54 | 34.70 | 34.24 | 34.26 | 19,380,480 | -0.26(-0.76%) |
Jul 20, 2016 | 34.57 | 34.70 | 34.31 | 34.52 | 21,315,590 | +0.09(+0.27%) |
Jul 19, 2016 | 34.30 | 34.69 | 34.21 | 34.43 | 19,705,064 | -0.17(-0.49%) |
Jul 18, 2016 | 34.37 | 34.86 | 34.34 | 34.60 | 24,065,162 | +0.19(+0.54%) |
Jul 15, 2016 | 34.51 | 34.96 | 34.04 | 34.41 | 37,613,352 | -0.09(-0.27%) |
Jul 14, 2016 | 34.45 | 34.75 | 34.25 | 34.51 | 47,771,740 | +0.87(+2.58%) |
Jul 13, 2016 | 33.64 | 33.91 | 33.40 | 33.64 | 26,383,520 | -0.09(-0.25%) |
Jul 12, 2016 | 33.24 | 33.75 | 33.19 | 33.72 | 30,660,604 | +0.89(+2.72%) |
Jul 11, 2016 | 32.91 | 33.19 | 32.83 | 32.83 | 25,442,438 | +0.24(+0.74%) |
Jul 08, 2016 | 32.45 | 32.78 | 32.05 | 32.59 | 37,960,968 | +0.54(+1.67%) |
Jul 07, 2016 | 32.08 | 32.65 | 32.00 | 32.05 | 31,665,088 | +0.18(+0.56%) |
Jul 06, 2016 | 31.17 | 31.89 | 31.07 | 31.87 | 35,695,424 | +0.22(+0.69%) |
Jul 05, 2016 | 32.12 | 32.22 | 31.38 | 31.66 | 32,936,258 | -1.08(-3.30%) |
Jul 01, 2016 | 32.84 | 32.74 | 32.74 | 32.74 | 24,990,238 | -0.17(-0.52%) |
Jun 30, 2016 | 33.13 | 33.22 | 32.36 | 32.91 | 44,421,064 | +0.21(+0.64%) |
Jun 29, 2016 | 31.94 | 32.75 | 31.75 | 32.70 | 43,741,236 | +1.30(+4.15%) |
Jun 28, 2016 | 30.90 | 31.54 | 30.43 | 31.39 | 49,726,292 | +1.52(+5.09%) |
Jun 27, 2016 | 30.73 | 30.77 | 29.74 | 29.87 | 68,924,104 | -1.41(-4.52%) |
Jun 24, 2016 | 31.54 | 32.13 | 31.25 | 31.28 | 92,555,640 | -3.23(-9.36%) |
Jun 23, 2016 | 33.78 | 34.54 | 33.78 | 34.51 | 33,044,272 | +1.38(+4.17%) |
Jun 22, 2016 | 33.28 | 33.71 | 33.10 | 33.13 | 23,295,424 | -0.19(-0.56%) |
Jun 21, 2016 | 33.51 | 33.54 | 32.97 | 33.32 | 18,953,810 | +0.09(+0.28%) |
Jun 20, 2016 | 33.74 | 34.20 | 33.21 | 33.23 | 26,076,188 | +0.25(+0.75%) |
Jun 17, 2016 | 32.95 | 33.33 | 32.72 | 32.98 | 32,350,674 | +0.28(+0.85%) |
Jun 16, 2016 | 32.30 | 32.74 | 31.94 | 32.70 | 25,637,782 | +0.09(+0.26%) |
Jun 15, 2016 | 32.84 | 33.30 | 32.58 | 32.61 | 28,249,158 | +0.04(+0.12%) |
Jun 14, 2016 | 33.41 | 33.80 | 32.23 | 32.57 | 35,577,752 | -0.93(-2.78%) |
Jun 13, 2016 | 33.56 | 34.20 | 33.49 | 33.50 | 26,550,928 | -0.57(-1.69%) |
Jun 10, 2016 | 34.37 | 34.47 | 33.91 | 34.08 | 29,719,864 | -0.86(-2.47%) |
Jun 09, 2016 | 35.07 | 35.10 | 34.66 | 34.94 | 21,987,968 | -0.43(-1.21%) |
Jun 08, 2016 | 35.31 | 35.63 | 35.16 | 35.37 | 16,934,612 | +0.02(+0.04%) |
Jun 07, 2016 | 35.74 | 35.79 | 35.33 | 35.35 | 15,569,280 | -0.16(-0.44%) |
Jun 06, 2016 | 35.24 | 35.91 | 35.10 | 35.51 | 22,312,014 | +0.27(+0.77%) |
Jun 03, 2016 | 35.02 | 35.40 | 34.35 | 35.24 | 47,613,180 | -1.23(-3.36%) |
Jun 02, 2016 | 36.38 | 36.53 | 36.17 | 36.46 | 19,944,762 | +0.02(+0.06%) |
Jun 01, 2016 | 35.74 | 36.48 | 35.31 | 36.44 | 22,171,982 | +0.29(+0.79%) |
May 31, 2016 | 36.39 | 36.41 | 35.95 | 36.15 | 27,571,238 | -0.01(-0.02%) |
May 27, 2016 | 35.90 | 36.16 | 36.16 | 36.16 | 17,847,134 | +0.36(+1.02%) |
May 26, 2016 | 36.52 | 36.58 | 35.76 | 35.79 | 21,842,516 | -0.64(-1.77%) |
May 25, 2016 | 35.86 | 36.95 | 35.86 | 36.44 | 30,869,242 | +0.84(+2.36%) |
May 24, 2016 | 35.28 | 35.86 | 35.17 | 35.60 | 24,436,756 | +0.58(+1.66%) |
May 23, 2016 | 34.82 | 35.07 | 34.60 | 35.02 | 19,387,806 | +0.16(+0.47%) |
May 20, 2016 | 35.26 | 35.48 | 34.77 | 34.86 | 25,261,524 | -0.12(-0.36%) |
May 19, 2016 | 35.40 | 35.76 | 34.65 | 34.98 | 29,673,094 | -0.63(-1.77%) |
May 18, 2016 | 33.96 | 35.81 | 33.96 | 35.61 | 48,492,860 | +1.68(+4.97%) |
May 17, 2016 | 33.43 | 34.07 | 33.26 | 33.92 | 25,688,670 | +0.43(+1.27%) |
May 16, 2016 | 33.47 | 33.76 | 33.33 | 33.50 | 22,102,304 | +0.03(+0.09%) |
May 13, 2016 | 34.14 | 34.60 | 33.38 | 33.47 | 25,033,892 | -0.69(-2.02%) |
May 12, 2016 | 34.81 | 35.06 | 33.98 | 34.16 | 20,031,482 | -0.36(-1.06%) |
May 11, 2016 | 34.67 | 35.23 | 34.51 | 34.52 | 20,607,296 | -0.29(-0.83%) |
May 10, 2016 | 34.42 | 34.86 | 34.29 | 34.81 | 17,529,458 | +0.74(+2.16%) |
May 09, 2016 | 34.40 | 34.63 | 33.88 | 34.07 | 18,358,000 | -0.40(-1.17%) |
May 06, 2016 | 34.01 | 34.48 | 33.94 | 34.47 | 22,713,828 | +0.14(+0.41%) |
May 05, 2016 | 34.76 | 34.99 | 34.28 | 34.34 | 19,206,726 | -0.33(-0.96%) |
May 04, 2016 | 34.84 | 34.95 | 34.28 | 34.67 | 31,314,962 | -0.71(-2.00%) |
May 03, 2016 | 35.53 | 35.58 | 34.92 | 35.38 | 27,291,758 | -0.86(-2.38%) |