Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.30 | 40.88 | 39.73 | 40.16 | 13,731,035 | -0.11(-0.27%) |
Jul 28, 2016 | 40.29 | 40.64 | 40.05 | 40.27 | 11,110,746 | -0.62(-1.52%) |
Jul 27, 2016 | 41.52 | 41.64 | 40.79 | 40.89 | 13,737,620 | -0.67(-1.61%) |
Jul 26, 2016 | 42.40 | 42.67 | 41.19 | 41.56 | 8,253,680 | -0.84(-1.98%) |
Jul 25, 2016 | 41.96 | 42.63 | 41.60 | 42.40 | 9,409,784 | +0.96(+2.32%) |
Jul 22, 2016 | 41.35 | 41.68 | 40.93 | 41.44 | 4,454,531 | +0.17(+0.41%) |
Jul 21, 2016 | 41.41 | 41.82 | 41.06 | 41.27 | 6,440,267 | -0.11(-0.27%) |
Jul 20, 2016 | 41.68 | 41.70 | 41.22 | 41.38 | 5,973,714 | -0.14(-0.34%) |
Jul 19, 2016 | 42.00 | 42.07 | 41.40 | 41.52 | 9,314,028 | -0.62(-1.47%) |
Jul 18, 2016 | 42.40 | 42.44 | 42.05 | 42.14 | 5,927,860 | -0.06(-0.14%) |
Jul 15, 2016 | 41.96 | 42.23 | 41.75 | 42.20 | 5,083,640 | +0.35(+0.84%) |
Jul 14, 2016 | 42.36 | 42.53 | 41.66 | 41.85 | 9,624,916 | -0.26(-0.62%) |
Jul 13, 2016 | 42.79 | 43.05 | 42.05 | 42.11 | 11,462,318 | -0.55(-1.29%) |
Jul 12, 2016 | 42.41 | 42.75 | 41.88 | 42.66 | 10,545,075 | +0.46(+1.09%) |
Jul 11, 2016 | 41.44 | 42.26 | 41.17 | 42.20 | 14,715,466 | +0.91(+2.20%) |
Jul 08, 2016 | 40.64 | 41.32 | 40.39 | 41.29 | 6,617,357 | +0.90(+2.23%) |
Jul 07, 2016 | 40.52 | 40.77 | 40.14 | 40.39 | 6,273,067 | +0.24(+0.60%) |
Jul 05, 2016 | 39.40 | 40.15 | 39.28 | 40.15 | 7,337,047 | +0.54(+1.36%) |
Jul 01, 2016 | 39.69 | 39.61 | 39.61 | 39.61 | 8,179,300 | -0.02(-0.05%) |
Jun 30, 2016 | 38.23 | 39.98 | 38.14 | 39.63 | 15,052,460 | +1.61(+4.23%) |
Jun 29, 2016 | 37.81 | 38.25 | 37.50 | 38.02 | 7,641,766 | +0.84(+2.26%) |
Jun 28, 2016 | 36.66 | 37.21 | 36.40 | 37.18 | 6,306,628 | +1.03(+2.85%) |
Jun 27, 2016 | 36.60 | 36.66 | 35.77 | 36.15 | 9,340,506 | -0.83(-2.24%) |
Jun 24, 2016 | 37.50 | 38.05 | 36.82 | 36.98 | 23,589,160 | -1.94(-4.98%) |
Jun 23, 2016 | 38.66 | 39.06 | 38.40 | 38.92 | 5,674,095 | +0.60(+1.57%) |
Jun 22, 2016 | 38.74 | 38.89 | 38.21 | 38.32 | 4,724,984 | -0.34(-0.88%) |
Jun 21, 2016 | 38.75 | 39.23 | 38.56 | 38.66 | 7,156,128 | -0.03(-0.08%) |
Jun 20, 2016 | 38.56 | 38.96 | 38.36 | 38.69 | 9,354,081 | +0.61(+1.60%) |
Jun 17, 2016 | 39.03 | 39.05 | 37.83 | 38.08 | 13,336,367 | -0.95(-2.43%) |
Jun 16, 2016 | 38.25 | 39.15 | 38.00 | 39.03 | 10,064,175 | +0.70(+1.83%) |
Jun 15, 2016 | 38.46 | 38.82 | 38.02 | 38.33 | 10,464,780 | -0.08(-0.21%) |
Jun 14, 2016 | 37.46 | 38.56 | 37.24 | 38.41 | 19,995,464 | +0.78(+2.07%) |
Jun 13, 2016 | 37.53 | 38.21 | 37.36 | 37.63 | 7,169,460 | -0.14(-0.37%) |
Jun 10, 2016 | 38.13 | 38.43 | 37.53 | 37.77 | 13,435,025 | -0.77(-2.00%) |
Jun 09, 2016 | 37.99 | 39.02 | 37.95 | 38.54 | 23,555,740 | +0.42(+1.10%) |
Jun 08, 2016 | 38.10 | 38.24 | 37.54 | 38.12 | 11,260,501 | -0.01(-0.03%) |
Jun 07, 2016 | 37.95 | 38.50 | 37.94 | 38.13 | 7,315,763 | +0.37(+0.98%) |
Jun 06, 2016 | 37.65 | 37.80 | 36.86 | 37.76 | 7,726,647 | -0.05(-0.13%) |
Jun 03, 2016 | 38.69 | 38.91 | 37.63 | 37.81 | 9,685,230 | -0.88(-2.27%) |
Jun 02, 2016 | 38.72 | 38.75 | 38.21 | 38.69 | 6,581,525 | +0.04(+0.10%) |
Jun 01, 2016 | 39.26 | 39.29 | 38.51 | 38.65 | 8,432,241 | -0.61(-1.55%) |
May 31, 2016 | 39.54 | 39.69 | 39.13 | 39.26 | 8,466,667 | -0.08(-0.20%) |
May 27, 2016 | 39.13 | 39.34 | 39.34 | 39.34 | 6,266,300 | +0.25(+0.63%) |
May 26, 2016 | 38.91 | 39.40 | 38.47 | 39.09 | 8,255,722 | +0.14(+0.37%) |
May 25, 2016 | 39.19 | 39.55 | 38.60 | 38.95 | 7,681,127 | -0.07(-0.18%) |
May 24, 2016 | 37.92 | 39.03 | 37.78 | 39.02 | 7,620,174 | +1.29(+3.42%) |
May 23, 2016 | 37.63 | 37.99 | 37.31 | 37.73 | 5,634,642 | +0.20(+0.53%) |
May 20, 2016 | 37.81 | 37.93 | 37.16 | 37.53 | 11,641,830 | -0.27(-0.71%) |
May 19, 2016 | 38.23 | 38.37 | 37.54 | 37.80 | 7,602,358 | -0.67(-1.74%) |
May 18, 2016 | 37.98 | 38.72 | 37.86 | 38.47 | 7,680,492 | +0.35(+0.92%) |
May 17, 2016 | 39.10 | 39.35 | 37.64 | 38.12 | 10,668,179 | -1.27(-3.22%) |
May 16, 2016 | 38.45 | 39.48 | 38.31 | 39.39 | 7,785,259 | +1.10(+2.87%) |
May 13, 2016 | 38.00 | 38.97 | 37.99 | 38.29 | 10,209,848 | +0.38(+1.00%) |
May 12, 2016 | 37.17 | 37.99 | 37.05 | 37.91 | 8,132,287 | +0.80(+2.16%) |
May 11, 2016 | 36.61 | 37.33 | 36.46 | 37.11 | 10,242,695 | +0.70(+1.92%) |
May 10, 2016 | 37.23 | 37.27 | 36.06 | 36.41 | 14,277,764 | -0.74(-1.99%) |
May 09, 2016 | 37.79 | 37.87 | 36.82 | 37.15 | 10,815,016 | -0.72(-1.90%) |
May 06, 2016 | 36.99 | 38.00 | 36.66 | 37.87 | 19,055,942 | +2.96(+8.48%) |
May 05, 2016 | 34.34 | 35.21 | 34.17 | 34.91 | 9,964,229 | +0.63(+1.84%) |
May 04, 2016 | 33.82 | 34.34 | 33.61 | 34.28 | 5,768,869 | +0.17(+0.50%) |
May 03, 2016 | 34.16 | 34.59 | 33.94 | 34.11 | 4,309,451 | -0.47(-1.36%) |