Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.33 | 41.02 | 39.88 | 40.99 | 873,605 | -0.10(-0.25%) |
Jul 28, 2016 | 41.41 | 41.41 | 40.69 | 41.09 | 527,196 | -0.33(-0.80%) |
Jul 27, 2016 | 41.95 | 42.25 | 41.22 | 41.42 | 743,783 | -0.40(-0.95%) |
Jul 26, 2016 | 41.74 | 42.14 | 41.64 | 41.82 | 896,191 | +0.10(+0.25%) |
Jul 25, 2016 | 41.96 | 42.29 | 41.63 | 41.72 | 833,656 | -0.29(-0.70%) |
Jul 22, 2016 | 42.34 | 42.51 | 41.66 | 42.01 | 948,809 | -0.56(-1.32%) |
Jul 21, 2016 | 42.46 | 44.10 | 42.02 | 42.57 | 2,076,287 | +1.98(+4.89%) |
Jul 20, 2016 | 40.03 | 40.69 | 39.79 | 40.59 | 713,042 | +0.62(+1.54%) |
Jul 19, 2016 | 39.26 | 40.30 | 39.26 | 39.97 | 1,259,700 | +0.56(+1.42%) |
Jul 18, 2016 | 40.13 | 40.28 | 39.38 | 39.41 | 1,742,366 | -0.71(-1.77%) |
Jul 15, 2016 | 40.44 | 40.58 | 40.07 | 40.12 | 324,531 | -0.14(-0.35%) |
Jul 14, 2016 | 39.98 | 40.47 | 39.86 | 40.26 | 488,362 | +0.47(+1.17%) |
Jul 13, 2016 | 40.04 | 40.21 | 39.39 | 39.80 | 765,802 | -0.28(-0.69%) |
Jul 12, 2016 | 40.26 | 40.63 | 39.90 | 40.07 | 824,438 | +0.16(+0.40%) |
Jul 11, 2016 | 39.80 | 40.23 | 39.68 | 39.91 | 615,544 | +0.15(+0.38%) |
Jul 08, 2016 | 39.12 | 39.87 | 38.76 | 39.76 | 495,534 | +1.01(+2.60%) |
Jul 07, 2016 | 38.55 | 39.10 | 38.53 | 38.76 | 600,586 | -0.11(-0.29%) |
Jul 06, 2016 | 39.01 | 39.15 | 38.37 | 38.87 | 531,542 | -0.21(-0.53%) |
Jul 05, 2016 | 39.18 | 39.42 | 38.80 | 39.08 | 472,351 | -0.48(-1.22%) |
Jul 01, 2016 | 39.54 | 39.56 | 39.56 | 39.56 | 517,266 | +0.03(+0.07%) |
Jun 30, 2016 | 38.13 | 39.61 | 38.13 | 39.53 | 587,108 | +1.41(+3.69%) |
Jun 29, 2016 | 37.90 | 38.38 | 37.68 | 38.13 | 532,152 | +0.58(+1.54%) |
Jun 28, 2016 | 37.64 | 37.64 | 37.01 | 37.55 | 552,317 | +0.38(+1.02%) |
Jun 27, 2016 | 39.09 | 39.09 | 36.90 | 37.17 | 990,255 | -2.07(-5.27%) |
Jun 24, 2016 | 39.32 | 39.70 | 39.02 | 39.24 | 761,272 | -1.56(-3.82%) |
Jun 23, 2016 | 40.66 | 41.50 | 40.42 | 40.80 | 586,960 | +0.49(+1.22%) |
Jun 22, 2016 | 40.07 | 40.49 | 40.04 | 40.30 | 330,981 | +0.27(+0.66%) |
Jun 21, 2016 | 40.29 | 40.44 | 40.04 | 40.04 | 375,654 | -0.09(-0.21%) |
Jun 20, 2016 | 40.17 | 40.60 | 40.07 | 40.12 | 435,169 | +0.47(+1.17%) |
Jun 17, 2016 | 39.56 | 39.67 | 39.32 | 39.66 | 520,558 | +0.05(+0.12%) |
Jun 16, 2016 | 39.75 | 39.78 | 39.20 | 39.61 | 295,523 | -0.31(-0.78%) |
Jun 15, 2016 | 40.16 | 40.61 | 39.89 | 39.92 | 390,207 | -0.11(-0.28%) |
Jun 14, 2016 | 39.93 | 40.36 | 39.70 | 40.04 | 501,726 | +0.08(+0.19%) |
Jun 13, 2016 | 40.46 | 40.73 | 39.94 | 39.96 | 522,746 | -0.91(-2.23%) |
Jun 10, 2016 | 41.43 | 41.79 | 40.81 | 40.87 | 584,201 | -0.86(-2.07%) |
Jun 09, 2016 | 41.71 | 42.10 | 41.65 | 41.74 | 468,574 | -0.28(-0.68%) |
Jun 08, 2016 | 42.37 | 42.42 | 41.97 | 42.02 | 678,017 | -0.28(-0.65%) |
Jun 07, 2016 | 41.89 | 42.53 | 41.89 | 42.30 | 700,792 | +0.54(+1.30%) |
Jun 06, 2016 | 41.54 | 41.89 | 41.21 | 41.76 | 1,220,537 | +0.29(+0.71%) |
Jun 03, 2016 | 41.76 | 42.10 | 40.98 | 41.46 | 488,830 | -0.37(-0.89%) |
Jun 02, 2016 | 41.50 | 41.83 | 41.21 | 41.83 | 485,687 | +0.26(+0.62%) |
Jun 01, 2016 | 41.22 | 41.62 | 40.90 | 41.57 | 244,823 | +0.11(+0.27%) |
May 31, 2016 | 41.98 | 42.10 | 41.28 | 41.46 | 382,832 | -0.37(-0.89%) |
May 27, 2016 | 41.49 | 41.83 | 41.83 | 41.83 | 277,961 | +0.35(+0.85%) |
May 26, 2016 | 41.66 | 41.80 | 41.39 | 41.48 | 290,113 | -0.09(-0.23%) |
May 25, 2016 | 41.46 | 41.65 | 41.20 | 41.57 | 355,800 | +0.27(+0.64%) |
May 24, 2016 | 41.28 | 41.71 | 38.41 | 41.31 | 725,625 | +0.15(+0.37%) |
May 23, 2016 | 41.63 | 41.63 | 41.15 | 41.16 | 297,672 | -0.50(-1.21%) |
May 20, 2016 | 41.37 | 41.71 | 41.37 | 41.66 | 383,739 | +0.40(+0.97%) |
May 19, 2016 | 41.84 | 41.97 | 40.67 | 41.26 | 706,711 | -0.71(-1.70%) |
May 18, 2016 | 42.45 | 42.62 | 41.76 | 41.97 | 568,488 | -0.63(-1.47%) |
May 17, 2016 | 42.35 | 42.76 | 42.12 | 42.60 | 642,908 | +0.12(+0.29%) |
May 16, 2016 | 42.10 | 42.64 | 41.83 | 42.48 | 315,631 | +0.44(+1.04%) |
May 13, 2016 | 42.37 | 42.70 | 41.87 | 42.04 | 349,285 | -0.50(-1.18%) |
May 12, 2016 | 42.44 | 42.80 | 42.29 | 42.54 | 833,901 | +0.29(+0.70%) |
May 11, 2016 | 42.67 | 42.72 | 42.15 | 42.25 | 432,158 | -0.37(-0.87%) |
May 10, 2016 | 41.96 | 42.72 | 41.80 | 42.62 | 335,289 | +0.81(+1.93%) |
May 09, 2016 | 41.93 | 42.14 | 41.76 | 41.81 | 276,061 | -0.19(-0.45%) |
May 06, 2016 | 41.77 | 42.18 | 41.70 | 42.00 | 309,228 | +0.15(+0.36%) |
May 05, 2016 | 42.31 | 42.34 | 41.80 | 41.85 | 311,950 | -0.28(-0.68%) |
May 04, 2016 | 42.40 | 42.95 | 41.95 | 42.13 | 843,609 | -0.53(-1.25%) |
May 03, 2016 | 42.39 | 42.70 | 41.82 | 42.67 | 640,532 | +0.00(+0.00%) |