Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.10 | 39.38 | 38.85 | 39.28 | 1,201,140 | +0.07(+0.18%) |
Jul 28, 2016 | 38.64 | 39.24 | 38.64 | 39.20 | 826,740 | +0.56(+1.46%) |
Jul 27, 2016 | 39.48 | 39.56 | 38.33 | 38.64 | 859,972 | -0.63(-1.60%) |
Jul 26, 2016 | 39.51 | 39.56 | 39.06 | 39.27 | 757,490 | -0.20(-0.51%) |
Jul 25, 2016 | 39.88 | 40.00 | 39.23 | 39.47 | 872,692 | -0.49(-1.22%) |
Jul 22, 2016 | 39.54 | 39.97 | 39.53 | 39.96 | 1,048,245 | +0.56(+1.43%) |
Jul 21, 2016 | 39.52 | 39.55 | 39.13 | 39.39 | 708,580 | -0.13(-0.32%) |
Jul 20, 2016 | 39.26 | 39.54 | 39.24 | 39.52 | 900,527 | +0.23(+0.59%) |
Jul 19, 2016 | 39.08 | 39.30 | 39.04 | 39.29 | 663,185 | +0.02(+0.06%) |
Jul 18, 2016 | 39.25 | 39.56 | 39.07 | 39.26 | 791,020 | -0.20(-0.51%) |
Jul 15, 2016 | 39.53 | 39.55 | 39.27 | 39.46 | 1,056,580 | +0.08(+0.21%) |
Jul 14, 2016 | 39.23 | 39.45 | 39.17 | 39.38 | 1,167,505 | +0.18(+0.47%) |
Jul 13, 2016 | 39.18 | 39.29 | 38.81 | 39.20 | 1,243,637 | -0.17(-0.44%) |
Jul 12, 2016 | 39.46 | 39.61 | 39.28 | 39.37 | 934,242 | -0.06(-0.15%) |
Jul 11, 2016 | 39.30 | 39.66 | 39.17 | 39.43 | 1,135,112 | +0.12(+0.31%) |
Jul 08, 2016 | 39.14 | 39.32 | 38.84 | 39.31 | 1,184,015 | +0.47(+1.22%) |
Jul 07, 2016 | 38.98 | 39.10 | 38.81 | 38.84 | 1,411,755 | +0.02(+0.06%) |
Jul 06, 2016 | 38.80 | 39.17 | 38.54 | 38.81 | 1,443,225 | -0.48(-1.22%) |
Jul 05, 2016 | 39.60 | 39.73 | 39.23 | 39.29 | 1,603,862 | -0.26(-0.66%) |
Jul 01, 2016 | 40.05 | 39.55 | 39.55 | 39.55 | 3,213,000 | -0.35(-0.88%) |
Jun 30, 2016 | 38.68 | 39.91 | 38.55 | 39.90 | 2,378,817 | +1.51(+3.94%) |
Jun 29, 2016 | 38.09 | 38.46 | 38.02 | 38.39 | 1,869,702 | +0.68(+1.80%) |
Jun 28, 2016 | 37.78 | 38.10 | 37.50 | 37.71 | 1,691,032 | +0.10(+0.28%) |
Jun 27, 2016 | 37.39 | 37.74 | 37.10 | 37.61 | 3,091,960 | +0.05(+0.13%) |
Jun 24, 2016 | 38.32 | 38.42 | 37.54 | 37.56 | 3,784,210 | -1.63(-4.15%) |
Jun 23, 2016 | 39.07 | 39.19 | 38.95 | 39.19 | 1,515,080 | +0.51(+1.32%) |
Jun 22, 2016 | 39.24 | 39.24 | 38.66 | 38.68 | 873,150 | -0.44(-1.13%) |
Jun 21, 2016 | 39.33 | 39.33 | 39.02 | 39.12 | 1,347,732 | -0.02(-0.05%) |
Jun 20, 2016 | 39.28 | 39.34 | 39.00 | 39.14 | 1,194,547 | +0.47(+1.22%) |
Jun 17, 2016 | 39.07 | 39.13 | 38.65 | 38.67 | 2,065,342 | -0.39(-0.99%) |
Jun 16, 2016 | 38.80 | 39.11 | 38.70 | 39.06 | 1,713,902 | -0.10(-0.27%) |
Jun 15, 2016 | 39.36 | 39.52 | 39.06 | 39.16 | 1,205,975 | -0.02(-0.06%) |
Jun 14, 2016 | 38.96 | 39.24 | 38.62 | 39.18 | 1,303,202 | +0.28(+0.71%) |
Jun 13, 2016 | 39.11 | 39.50 | 38.90 | 38.91 | 1,834,275 | -0.38(-0.96%) |
Jun 10, 2016 | 39.38 | 39.60 | 39.13 | 39.28 | 1,785,362 | -0.27(-0.69%) |
Jun 09, 2016 | 40.32 | 40.42 | 39.49 | 39.56 | 2,092,662 | -0.76(-1.89%) |
Jun 08, 2016 | 39.20 | 40.54 | 38.81 | 40.32 | 3,701,702 | +1.38(+3.54%) |
Jun 07, 2016 | 39.26 | 39.46 | 38.90 | 38.94 | 2,140,540 | -0.32(-0.83%) |
Jun 06, 2016 | 39.11 | 39.39 | 38.89 | 39.26 | 1,337,017 | +0.35(+0.90%) |
Jun 03, 2016 | 38.90 | 39.08 | 38.81 | 38.91 | 2,680,632 | +0.09(+0.24%) |
Jun 02, 2016 | 38.86 | 39.20 | 38.64 | 38.82 | 1,284,507 | -0.14(-0.35%) |
Jun 01, 2016 | 39.23 | 39.39 | 38.58 | 38.96 | 1,902,045 | -0.27(-0.69%) |
May 31, 2016 | 39.23 | 39.42 | 39.05 | 39.23 | 2,570,865 | -0.12(-0.29%) |
May 27, 2016 | 38.90 | 39.34 | 39.34 | 39.34 | 5,228,500 | +0.60(+1.54%) |
May 26, 2016 | 38.67 | 38.92 | 37.90 | 38.75 | 1,245,562 | +0.13(+0.33%) |
May 25, 2016 | 38.53 | 38.85 | 38.43 | 38.62 | 1,277,102 | +0.18(+0.48%) |
May 24, 2016 | 38.20 | 38.75 | 38.20 | 38.44 | 1,547,690 | +0.29(+0.75%) |
May 23, 2016 | 38.28 | 38.54 | 38.04 | 38.15 | 886,500 | -0.06(-0.15%) |
May 20, 2016 | 38.30 | 38.40 | 37.94 | 38.20 | 1,147,185 | +0.08(+0.21%) |
May 19, 2016 | 38.04 | 38.25 | 37.89 | 38.12 | 1,626,087 | +0.00(+0.00%) |
May 18, 2016 | 38.64 | 38.81 | 37.80 | 38.12 | 1,628,542 | -0.56(-1.44%) |
May 17, 2016 | 39.18 | 39.25 | 38.59 | 38.68 | 1,391,495 | -0.52(-1.33%) |
May 16, 2016 | 39.02 | 39.32 | 38.99 | 39.20 | 932,005 | +0.15(+0.38%) |
May 13, 2016 | 39.15 | 39.41 | 38.88 | 39.05 | 1,271,610 | -0.30(-0.75%) |
May 12, 2016 | 39.25 | 39.50 | 39.00 | 39.35 | 668,802 | +0.18(+0.47%) |
May 11, 2016 | 39.40 | 39.72 | 39.09 | 39.16 | 774,167 | -0.42(-1.06%) |
May 10, 2016 | 39.26 | 39.58 | 39.14 | 39.58 | 915,030 | +0.36(+0.93%) |
May 09, 2016 | 38.96 | 39.31 | 38.91 | 39.22 | 874,105 | +0.31(+0.80%) |
May 06, 2016 | 38.40 | 39.01 | 38.37 | 38.91 | 965,240 | +0.50(+1.30%) |
May 05, 2016 | 38.33 | 38.83 | 38.32 | 38.41 | 1,088,810 | +0.08(+0.21%) |
May 04, 2016 | 38.28 | 38.46 | 37.96 | 38.33 | 998,002 | -0.04(-0.11%) |
May 03, 2016 | 38.42 | 38.67 | 38.20 | 38.37 | 1,106,532 | -0.31(-0.81%) |