Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.81 | 35.04 | 34.72 | 34.76 | 17,359,712 | -0.21(-0.61%) |
Jul 28, 2016 | 34.91 | 35.05 | 34.66 | 34.97 | 16,681,413 | -0.04(-0.11%) |
Jul 27, 2016 | 34.94 | 35.35 | 34.89 | 35.01 | 22,533,528 | +0.11(+0.32%) |
Jul 26, 2016 | 34.73 | 34.97 | 34.71 | 34.90 | 20,426,668 | +0.09(+0.25%) |
Jul 25, 2016 | 35.03 | 35.07 | 34.72 | 34.82 | 18,200,688 | -0.21(-0.59%) |
Jul 22, 2016 | 34.86 | 35.07 | 34.65 | 35.02 | 16,145,717 | +0.13(+0.39%) |
Jul 21, 2016 | 35.18 | 35.34 | 34.87 | 34.89 | 19,030,458 | -0.27(-0.76%) |
Jul 20, 2016 | 35.20 | 35.34 | 34.94 | 35.16 | 20,930,620 | +0.09(+0.27%) |
Jul 19, 2016 | 34.94 | 35.33 | 34.83 | 35.06 | 19,349,182 | -0.17(-0.49%) |
Jul 18, 2016 | 35.01 | 35.50 | 34.97 | 35.24 | 23,630,534 | +0.19(+0.54%) |
Jul 15, 2016 | 35.14 | 35.60 | 34.66 | 35.05 | 36,934,036 | -0.09(-0.27%) |
Jul 14, 2016 | 35.09 | 35.39 | 34.88 | 35.14 | 46,908,960 | +0.89(+2.58%) |
Jul 13, 2016 | 34.26 | 34.53 | 34.01 | 34.26 | 25,907,022 | -0.09(-0.25%) |
Jul 12, 2016 | 33.85 | 34.37 | 33.80 | 34.34 | 30,106,858 | +0.91(+2.72%) |
Jul 11, 2016 | 33.51 | 33.80 | 33.43 | 33.43 | 24,982,936 | +0.25(+0.74%) |
Jul 08, 2016 | 33.05 | 33.39 | 32.64 | 33.19 | 37,275,372 | +0.55(+1.67%) |
Jul 07, 2016 | 32.67 | 33.25 | 32.59 | 32.64 | 31,093,200 | +0.18(+0.56%) |
Jul 06, 2016 | 31.74 | 32.48 | 31.65 | 32.46 | 35,050,748 | +0.22(+0.69%) |
Jul 05, 2016 | 32.71 | 32.81 | 31.95 | 32.24 | 32,341,414 | -1.10(-3.30%) |
Jul 01, 2016 | 33.44 | 33.34 | 33.34 | 33.34 | 24,538,902 | -0.17(-0.52%) |
Jun 30, 2016 | 33.74 | 33.83 | 32.95 | 33.51 | 43,618,796 | +0.21(+0.64%) |
Jun 29, 2016 | 32.52 | 33.35 | 32.33 | 33.30 | 42,951,248 | +1.33(+4.15%) |
Jun 28, 2016 | 31.47 | 32.12 | 30.99 | 31.97 | 48,828,208 | +1.55(+5.09%) |
Jun 27, 2016 | 31.29 | 31.34 | 30.29 | 30.42 | 67,679,304 | -1.44(-4.52%) |
Jun 24, 2016 | 32.12 | 32.72 | 31.83 | 31.86 | 90,884,040 | -3.29(-9.36%) |
Jun 23, 2016 | 34.40 | 35.18 | 34.40 | 35.15 | 32,447,478 | +1.41(+4.17%) |
Jun 22, 2016 | 33.89 | 34.33 | 33.71 | 33.74 | 22,874,698 | -0.19(-0.56%) |
Jun 21, 2016 | 34.13 | 34.16 | 33.58 | 33.93 | 18,611,494 | +0.09(+0.28%) |
Jun 20, 2016 | 34.36 | 34.82 | 33.82 | 33.84 | 25,605,240 | +0.25(+0.75%) |
Jun 17, 2016 | 33.55 | 33.94 | 33.32 | 33.58 | 31,766,404 | +0.28(+0.85%) |
Jun 16, 2016 | 32.90 | 33.35 | 32.53 | 33.30 | 25,174,750 | +0.09(+0.26%) |
Jun 15, 2016 | 33.44 | 33.91 | 33.18 | 33.21 | 27,738,964 | +0.04(+0.12%) |
Jun 14, 2016 | 34.03 | 34.42 | 32.82 | 33.17 | 34,935,200 | -0.95(-2.78%) |
Jun 13, 2016 | 34.18 | 34.83 | 34.11 | 34.12 | 26,071,406 | -0.59(-1.69%) |
Jun 10, 2016 | 35.00 | 35.10 | 34.53 | 34.71 | 29,183,108 | -0.88(-2.47%) |
Jun 09, 2016 | 35.72 | 35.74 | 35.30 | 35.58 | 21,590,854 | -0.43(-1.21%) |
Jun 08, 2016 | 35.95 | 36.29 | 35.81 | 36.02 | 16,628,764 | +0.02(+0.04%) |
Jun 07, 2016 | 36.40 | 36.45 | 35.98 | 36.00 | 15,288,091 | -0.16(-0.44%) |
Jun 06, 2016 | 35.88 | 36.57 | 35.74 | 36.16 | 21,909,048 | +0.28(+0.77%) |
Jun 03, 2016 | 35.66 | 36.05 | 34.98 | 35.88 | 46,753,264 | -1.25(-3.36%) |
Jun 02, 2016 | 37.05 | 37.20 | 36.84 | 37.13 | 19,584,550 | +0.02(+0.06%) |
Jun 01, 2016 | 36.40 | 37.15 | 35.95 | 37.11 | 21,771,544 | +0.29(+0.79%) |
May 31, 2016 | 37.06 | 37.08 | 36.61 | 36.82 | 27,073,288 | -0.01(-0.02%) |
May 27, 2016 | 36.56 | 36.82 | 36.82 | 36.82 | 17,524,806 | +0.37(+1.02%) |
May 26, 2016 | 37.19 | 37.25 | 36.42 | 36.45 | 21,448,030 | -0.66(-1.77%) |
May 25, 2016 | 36.52 | 37.63 | 36.52 | 37.11 | 30,311,728 | +0.85(+2.35%) |
May 24, 2016 | 35.93 | 36.52 | 35.82 | 36.26 | 23,995,416 | +0.59(+1.66%) |
May 23, 2016 | 35.46 | 35.72 | 35.24 | 35.66 | 19,037,652 | +0.17(+0.47%) |
May 20, 2016 | 35.91 | 36.13 | 35.41 | 35.50 | 24,805,288 | -0.13(-0.36%) |
May 19, 2016 | 36.05 | 36.41 | 35.28 | 35.62 | 29,137,184 | -0.64(-1.77%) |
May 18, 2016 | 34.59 | 36.47 | 34.59 | 36.26 | 47,617,056 | +1.72(+4.97%) |
May 17, 2016 | 34.05 | 34.70 | 33.88 | 34.55 | 25,224,720 | +0.43(+1.27%) |
May 16, 2016 | 34.08 | 34.38 | 33.95 | 34.11 | 21,703,126 | +0.03(+0.09%) |
May 13, 2016 | 34.77 | 35.24 | 33.99 | 34.08 | 24,581,768 | -0.70(-2.02%) |
May 12, 2016 | 35.45 | 35.71 | 34.60 | 34.78 | 19,669,704 | -0.37(-1.06%) |
May 11, 2016 | 35.31 | 35.88 | 35.15 | 35.16 | 20,235,118 | -0.29(-0.83%) |
May 10, 2016 | 35.05 | 35.50 | 34.92 | 35.45 | 17,212,868 | +0.75(+2.16%) |
May 09, 2016 | 35.03 | 35.27 | 34.51 | 34.70 | 18,026,446 | -0.41(-1.17%) |
May 06, 2016 | 34.63 | 35.12 | 34.56 | 35.11 | 22,303,604 | +0.14(+0.41%) |
May 05, 2016 | 35.40 | 35.64 | 34.91 | 34.97 | 18,859,842 | -0.34(-0.96%) |
May 04, 2016 | 35.48 | 35.59 | 34.92 | 35.31 | 30,749,398 | -0.72(-2.00%) |
May 03, 2016 | 36.18 | 36.23 | 35.56 | 36.03 | 26,798,854 | -0.88(-2.38%) |