Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.24 | 36.96 | 36.24 | 36.66 | 3,819,209 | +0.50(+1.37%) |
Jul 28, 2016 | 35.43 | 36.36 | 35.43 | 36.16 | 1,933,159 | +0.71(+2.00%) |
Jul 27, 2016 | 35.63 | 35.65 | 35.15 | 35.45 | 1,559,586 | -0.07(-0.18%) |
Jul 26, 2016 | 35.65 | 35.68 | 35.31 | 35.52 | 1,126,067 | -0.05(-0.13%) |
Jul 25, 2016 | 35.65 | 35.79 | 35.38 | 35.57 | 1,086,363 | -0.08(-0.23%) |
Jul 22, 2016 | 35.27 | 35.80 | 35.22 | 35.65 | 1,167,933 | +0.29(+0.83%) |
Jul 21, 2016 | 34.99 | 35.37 | 34.76 | 35.36 | 1,454,989 | +0.27(+0.76%) |
Jul 20, 2016 | 35.26 | 35.30 | 35.03 | 35.09 | 1,464,554 | -0.21(-0.60%) |
Jul 19, 2016 | 35.13 | 35.30 | 34.90 | 35.30 | 835,964 | +0.22(+0.62%) |
Jul 18, 2016 | 34.95 | 35.21 | 34.91 | 35.08 | 1,250,191 | +0.22(+0.63%) |
Jul 15, 2016 | 35.17 | 35.25 | 34.65 | 34.86 | 1,889,687 | -0.31(-0.89%) |
Jul 14, 2016 | 35.68 | 35.68 | 34.99 | 35.18 | 1,274,151 | -0.42(-1.17%) |
Jul 13, 2016 | 35.56 | 35.65 | 35.30 | 35.59 | 1,558,588 | +0.16(+0.44%) |
Jul 12, 2016 | 35.66 | 35.67 | 34.95 | 35.44 | 1,573,503 | -0.23(-0.63%) |
Jul 11, 2016 | 35.51 | 35.76 | 35.16 | 35.66 | 1,434,275 | +0.27(+0.75%) |
Jul 08, 2016 | 35.46 | 35.51 | 35.28 | 35.40 | 2,156,732 | +0.12(+0.33%) |
Jul 07, 2016 | 35.96 | 35.96 | 35.05 | 35.28 | 3,044,308 | -0.64(-1.77%) |
Jul 06, 2016 | 36.11 | 36.32 | 35.86 | 35.92 | 1,295,567 | -0.18(-0.49%) |
Jul 05, 2016 | 35.34 | 36.11 | 35.34 | 36.09 | 1,510,476 | +0.68(+1.93%) |
Jul 01, 2016 | 35.40 | 35.41 | 35.41 | 35.41 | 1,611,039 | +0.05(+0.15%) |
Jun 30, 2016 | 35.10 | 35.36 | 34.89 | 35.36 | 2,262,957 | +0.28(+0.80%) |
Jun 29, 2016 | 34.56 | 35.10 | 34.39 | 35.08 | 2,326,161 | +0.70(+2.05%) |
Jun 28, 2016 | 33.70 | 34.38 | 33.30 | 34.37 | 2,268,617 | +0.79(+2.34%) |
Jun 27, 2016 | 33.13 | 33.68 | 33.05 | 33.59 | 2,089,147 | +0.38(+1.13%) |
Jun 24, 2016 | 31.97 | 33.32 | 31.92 | 33.21 | 3,176,314 | +0.81(+2.51%) |
Jun 23, 2016 | 32.33 | 32.40 | 32.14 | 32.40 | 1,136,274 | +0.21(+0.64%) |
Jun 22, 2016 | 32.33 | 32.33 | 32.09 | 32.19 | 1,228,016 | -0.09(-0.28%) |
Jun 21, 2016 | 32.17 | 32.46 | 32.13 | 32.28 | 1,404,104 | +0.15(+0.47%) |
Jun 20, 2016 | 32.30 | 32.47 | 32.07 | 32.13 | 1,634,933 | -0.08(-0.25%) |
Jun 17, 2016 | 32.58 | 32.58 | 31.73 | 32.21 | 3,666,217 | -0.48(-1.46%) |
Jun 16, 2016 | 32.47 | 32.74 | 32.44 | 32.69 | 1,445,192 | +0.21(+0.63%) |
Jun 15, 2016 | 32.44 | 32.66 | 32.20 | 32.48 | 2,284,787 | +0.08(+0.23%) |
Jun 14, 2016 | 32.62 | 32.62 | 32.33 | 32.41 | 2,196,289 | -0.13(-0.40%) |
Jun 13, 2016 | 32.88 | 32.99 | 32.54 | 32.54 | 1,164,215 | -0.20(-0.61%) |
Jun 10, 2016 | 32.68 | 32.98 | 32.68 | 32.74 | 1,227,726 | -0.02(-0.06%) |
Jun 09, 2016 | 32.44 | 32.77 | 32.38 | 32.76 | 908,404 | +0.32(+0.99%) |
Jun 08, 2016 | 32.32 | 32.49 | 32.16 | 32.44 | 829,871 | +0.08(+0.25%) |
Jun 07, 2016 | 32.12 | 32.43 | 32.11 | 32.35 | 1,347,678 | +0.27(+0.85%) |
Jun 06, 2016 | 31.94 | 32.29 | 31.77 | 32.08 | 1,469,849 | +0.08(+0.23%) |
Jun 03, 2016 | 31.64 | 32.25 | 31.64 | 32.01 | 1,740,147 | +0.61(+1.94%) |
Jun 02, 2016 | 31.17 | 31.40 | 31.08 | 31.40 | 923,211 | +0.16(+0.50%) |
Jun 01, 2016 | 30.84 | 31.27 | 30.84 | 31.24 | 1,394,071 | +0.25(+0.82%) |
May 31, 2016 | 30.67 | 31.08 | 30.43 | 30.99 | 2,993,637 | +0.37(+1.21%) |
May 27, 2016 | 30.60 | 30.62 | 30.62 | 30.62 | 845,089 | +0.09(+0.29%) |
May 26, 2016 | 30.50 | 30.63 | 30.37 | 30.53 | 697,363 | -0.01(-0.02%) |
May 25, 2016 | 30.49 | 30.59 | 29.99 | 30.54 | 1,215,208 | +0.12(+0.38%) |
May 24, 2016 | 30.31 | 30.71 | 30.31 | 30.42 | 1,230,099 | +0.14(+0.45%) |
May 23, 2016 | 30.17 | 30.41 | 30.13 | 30.28 | 882,986 | +0.10(+0.34%) |
May 20, 2016 | 30.44 | 30.47 | 30.06 | 30.18 | 1,830,930 | -0.10(-0.34%) |
May 19, 2016 | 30.47 | 30.47 | 29.96 | 30.28 | 2,476,566 | -0.41(-1.34%) |
May 18, 2016 | 31.19 | 31.23 | 30.45 | 30.69 | 2,731,136 | -0.54(-1.73%) |
May 17, 2016 | 31.97 | 32.03 | 31.12 | 31.23 | 1,732,871 | -0.86(-2.68%) |
May 16, 2016 | 31.75 | 32.26 | 31.75 | 32.09 | 1,099,748 | +0.12(+0.36%) |
May 13, 2016 | 32.25 | 32.34 | 31.71 | 31.98 | 1,112,471 | -0.40(-1.22%) |
May 12, 2016 | 31.92 | 32.51 | 31.54 | 32.38 | 1,493,355 | +0.52(+1.63%) |
May 11, 2016 | 32.44 | 32.49 | 31.36 | 31.86 | 1,426,653 | -0.54(-1.67%) |
May 10, 2016 | 32.68 | 32.74 | 32.25 | 32.40 | 1,043,451 | -0.18(-0.55%) |
May 09, 2016 | 32.38 | 32.57 | 32.07 | 32.57 | 1,469,263 | +0.34(+1.04%) |
May 06, 2016 | 31.88 | 32.29 | 31.69 | 32.24 | 1,451,458 | +0.36(+1.14%) |
May 05, 2016 | 31.71 | 31.94 | 31.49 | 31.88 | 1,303,617 | +0.13(+0.41%) |
May 04, 2016 | 30.86 | 32.00 | 30.84 | 31.75 | 1,798,568 | +0.79(+2.54%) |
May 03, 2016 | 30.63 | 30.99 | 30.43 | 30.96 | 1,376,172 | +0.38(+1.25%) |