Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.54 | 41.84 | 40.40 | 41.37 | 6,035,943 | -0.10(-0.24%) |
Jul 28, 2016 | 40.84 | 41.62 | 40.73 | 41.46 | 4,366,827 | +0.47(+1.16%) |
Jul 27, 2016 | 41.12 | 41.49 | 40.36 | 40.99 | 5,701,987 | -0.35(-0.85%) |
Jul 26, 2016 | 40.24 | 41.57 | 40.24 | 41.34 | 12,661,935 | +2.30(+5.90%) |
Jul 25, 2016 | 38.86 | 39.61 | 38.85 | 39.04 | 7,401,316 | +0.39(+1.01%) |
Jul 22, 2016 | 38.15 | 38.77 | 38.12 | 38.65 | 5,442,562 | +0.50(+1.31%) |
Jul 21, 2016 | 38.35 | 38.64 | 37.95 | 38.15 | 2,426,864 | -0.20(-0.53%) |
Jul 20, 2016 | 37.91 | 38.38 | 37.77 | 38.35 | 3,351,716 | +0.51(+1.34%) |
Jul 19, 2016 | 38.03 | 38.12 | 37.52 | 37.85 | 4,408,247 | -0.49(-1.28%) |
Jul 18, 2016 | 38.06 | 38.47 | 37.47 | 38.34 | 5,336,866 | +0.62(+1.65%) |
Jul 15, 2016 | 37.61 | 38.06 | 37.42 | 37.72 | 3,106,675 | +0.14(+0.37%) |
Jul 14, 2016 | 37.64 | 37.68 | 37.17 | 37.58 | 3,482,890 | +0.15(+0.39%) |
Jul 13, 2016 | 37.94 | 37.95 | 37.07 | 37.43 | 4,655,409 | -0.57(-1.50%) |
Jul 12, 2016 | 37.91 | 38.22 | 37.73 | 38.00 | 6,632,701 | +0.50(+1.33%) |
Jul 11, 2016 | 36.75 | 38.00 | 36.55 | 37.50 | 8,090,468 | +1.46(+4.06%) |
Jul 08, 2016 | 35.89 | 36.24 | 35.58 | 36.04 | 3,623,876 | +0.47(+1.31%) |
Jul 07, 2016 | 35.67 | 36.10 | 35.26 | 35.58 | 3,055,377 | -0.03(-0.09%) |
Jul 06, 2016 | 34.73 | 35.64 | 34.54 | 35.61 | 4,673,696 | +0.65(+1.87%) |
Jul 05, 2016 | 35.44 | 35.44 | 34.77 | 34.95 | 3,621,446 | -0.74(-2.08%) |
Jul 01, 2016 | 35.61 | 35.70 | 35.70 | 35.70 | 3,084,976 | +0.18(+0.51%) |
Jun 30, 2016 | 35.89 | 35.89 | 34.77 | 35.52 | 4,791,535 | -0.11(-0.32%) |
Jun 29, 2016 | 35.18 | 35.85 | 34.92 | 35.63 | 4,561,597 | +0.93(+2.68%) |
Jun 28, 2016 | 34.86 | 35.07 | 34.32 | 34.70 | 4,546,024 | +0.55(+1.60%) |
Jun 27, 2016 | 34.99 | 35.03 | 33.85 | 34.15 | 6,359,883 | -1.22(-3.44%) |
Jun 24, 2016 | 36.16 | 36.61 | 35.28 | 35.37 | 6,475,817 | -2.33(-6.17%) |
Jun 23, 2016 | 37.14 | 37.71 | 37.12 | 37.70 | 4,853,199 | +1.00(+2.74%) |
Jun 22, 2016 | 37.08 | 37.22 | 36.57 | 36.69 | 4,105,871 | -0.21(-0.58%) |
Jun 21, 2016 | 36.28 | 36.99 | 35.84 | 36.91 | 4,501,146 | +0.72(+1.99%) |
Jun 20, 2016 | 38.16 | 38.35 | 36.11 | 36.19 | 8,044,180 | -1.58(-4.17%) |
Jun 17, 2016 | 37.56 | 37.95 | 37.43 | 37.76 | 4,217,954 | +0.39(+1.03%) |
Jun 16, 2016 | 37.39 | 37.52 | 37.03 | 37.38 | 4,161,857 | -0.39(-1.02%) |
Jun 15, 2016 | 37.77 | 38.25 | 37.56 | 37.76 | 4,208,161 | +0.05(+0.13%) |
Jun 14, 2016 | 36.82 | 37.75 | 36.59 | 37.72 | 5,385,005 | +0.72(+1.93%) |
Jun 13, 2016 | 36.98 | 37.63 | 36.91 | 37.00 | 4,282,019 | -0.19(-0.52%) |
Jun 10, 2016 | 37.41 | 37.55 | 37.08 | 37.19 | 4,759,991 | -0.82(-2.16%) |
Jun 09, 2016 | 38.13 | 38.38 | 37.84 | 38.01 | 2,732,953 | -0.27(-0.69%) |
Jun 08, 2016 | 38.34 | 38.75 | 37.92 | 38.28 | 4,226,768 | +0.18(+0.46%) |
Jun 07, 2016 | 37.43 | 38.38 | 37.39 | 38.10 | 5,270,867 | +0.62(+1.65%) |
Jun 06, 2016 | 37.24 | 37.60 | 36.88 | 37.48 | 4,761,546 | -0.11(-0.30%) |
Jun 03, 2016 | 37.57 | 37.77 | 36.90 | 37.60 | 5,041,222 | -0.02(-0.04%) |
Jun 02, 2016 | 37.15 | 37.75 | 37.10 | 37.61 | 4,434,277 | +0.33(+0.88%) |
Jun 01, 2016 | 36.25 | 37.42 | 36.25 | 37.28 | 3,494,726 | +0.10(+0.26%) |
May 31, 2016 | 37.29 | 37.53 | 36.96 | 37.19 | 4,099,195 | +0.04(+0.11%) |
May 27, 2016 | 36.58 | 37.15 | 37.15 | 37.15 | 4,386,963 | +0.62(+1.70%) |
May 26, 2016 | 37.33 | 37.41 | 36.11 | 36.53 | 3,958,116 | -0.71(-1.90%) |
May 25, 2016 | 36.78 | 37.44 | 36.71 | 37.23 | 6,530,643 | +0.60(+1.65%) |
May 24, 2016 | 36.59 | 36.91 | 36.43 | 36.63 | 4,048,659 | +0.40(+1.11%) |
May 23, 2016 | 36.20 | 36.57 | 36.18 | 36.23 | 4,130,823 | +0.05(+0.13%) |
May 20, 2016 | 35.95 | 36.40 | 35.79 | 36.18 | 3,096,798 | +0.54(+1.51%) |
May 19, 2016 | 35.97 | 36.08 | 35.44 | 35.64 | 4,392,096 | -0.42(-1.16%) |
May 18, 2016 | 36.31 | 36.80 | 35.85 | 36.06 | 3,071,906 | -0.47(-1.28%) |
May 17, 2016 | 36.60 | 37.15 | 36.32 | 36.53 | 3,056,336 | -0.13(-0.35%) |
May 16, 2016 | 36.12 | 36.98 | 36.08 | 36.65 | 3,980,053 | +0.55(+1.54%) |
May 13, 2016 | 36.39 | 36.80 | 36.09 | 36.10 | 2,958,798 | -0.60(-1.64%) |
May 12, 2016 | 36.77 | 36.86 | 36.13 | 36.70 | 3,419,617 | +0.14(+0.40%) |
May 11, 2016 | 36.97 | 37.03 | 36.47 | 36.56 | 2,824,100 | -0.53(-1.43%) |
May 10, 2016 | 36.32 | 37.21 | 36.28 | 37.09 | 3,012,997 | +0.94(+2.60%) |
May 09, 2016 | 36.47 | 36.77 | 35.72 | 36.15 | 4,608,666 | -0.43(-1.19%) |
May 06, 2016 | 35.75 | 36.62 | 35.68 | 36.58 | 4,407,437 | +0.84(+2.34%) |
May 05, 2016 | 36.59 | 36.59 | 35.59 | 35.75 | 5,623,998 | -0.61(-1.68%) |
May 04, 2016 | 36.37 | 36.68 | 36.09 | 36.36 | 5,596,770 | -0.45(-1.22%) |
May 03, 2016 | 37.20 | 37.20 | 36.49 | 36.81 | 4,199,306 | -0.79(-2.10%) |