Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.72 | 41.74 | 40.06 | 40.63 | 3,171,708 | -1.32(-3.14%) |
Jul 28, 2016 | 41.86 | 42.13 | 41.51 | 41.95 | 2,144,373 | -0.04(-0.10%) |
Jul 27, 2016 | 41.35 | 42.02 | 41.35 | 41.99 | 2,058,116 | +0.72(+1.75%) |
Jul 26, 2016 | 40.17 | 41.33 | 40.17 | 41.27 | 1,078,668 | +1.05(+2.62%) |
Jul 25, 2016 | 40.12 | 40.31 | 39.74 | 40.22 | 981,659 | -0.27(-0.67%) |
Jul 22, 2016 | 40.25 | 40.53 | 39.90 | 40.49 | 1,018,351 | +0.18(+0.44%) |
Jul 21, 2016 | 40.56 | 41.13 | 40.21 | 40.31 | 1,727,811 | -0.39(-0.96%) |
Jul 20, 2016 | 40.30 | 40.93 | 39.72 | 40.70 | 1,764,830 | +0.37(+0.93%) |
Jul 19, 2016 | 40.75 | 40.82 | 40.24 | 40.33 | 1,086,539 | -0.70(-1.70%) |
Jul 18, 2016 | 41.09 | 41.26 | 40.85 | 41.02 | 1,496,947 | -0.21(-0.51%) |
Jul 15, 2016 | 41.32 | 41.53 | 41.19 | 41.24 | 1,516,112 | -0.03(-0.08%) |
Jul 14, 2016 | 41.05 | 41.41 | 40.96 | 41.27 | 4,755,035 | +0.76(+1.87%) |
Jul 13, 2016 | 40.63 | 40.87 | 40.26 | 40.51 | 2,659,741 | -0.09(-0.23%) |
Jul 12, 2016 | 39.73 | 40.70 | 39.72 | 40.61 | 2,308,822 | +1.40(+3.57%) |
Jul 11, 2016 | 39.13 | 39.50 | 38.93 | 39.21 | 1,533,251 | +0.32(+0.83%) |
Jul 08, 2016 | 38.70 | 39.03 | 38.17 | 38.88 | 3,515,805 | +0.71(+1.87%) |
Jul 07, 2016 | 38.31 | 38.89 | 38.00 | 38.17 | 1,559,458 | +0.07(+0.18%) |
Jul 06, 2016 | 37.27 | 38.13 | 36.97 | 38.10 | 2,159,063 | +0.59(+1.58%) |
Jul 05, 2016 | 38.23 | 38.24 | 37.30 | 37.51 | 1,702,182 | -1.09(-2.82%) |
Jul 01, 2016 | 38.29 | 38.59 | 38.59 | 38.59 | 1,565,990 | +0.24(+0.62%) |
Jun 30, 2016 | 37.79 | 38.36 | 37.42 | 38.36 | 1,627,146 | +0.66(+1.76%) |
Jun 29, 2016 | 37.49 | 37.92 | 37.19 | 37.69 | 2,038,888 | +0.74(+2.00%) |
Jun 28, 2016 | 37.17 | 37.45 | 36.40 | 36.96 | 2,476,356 | +0.44(+1.21%) |
Jun 27, 2016 | 37.88 | 38.11 | 36.39 | 36.51 | 2,650,245 | -2.12(-5.49%) |
Jun 24, 2016 | 40.73 | 41.04 | 38.48 | 38.64 | 3,520,725 | -4.06(-9.51%) |
Jun 23, 2016 | 42.81 | 43.02 | 42.55 | 42.70 | 2,255,707 | +0.65(+1.56%) |
Jun 22, 2016 | 42.48 | 42.57 | 42.02 | 42.04 | 1,506,969 | -0.06(-0.14%) |
Jun 21, 2016 | 42.56 | 42.63 | 41.93 | 42.10 | 1,194,987 | -0.55(-1.29%) |
Jun 20, 2016 | 42.97 | 43.11 | 42.63 | 42.65 | 1,563,753 | +0.36(+0.84%) |
Jun 17, 2016 | 42.03 | 42.66 | 41.73 | 42.30 | 1,126,291 | +0.50(+1.19%) |
Jun 16, 2016 | 41.88 | 41.98 | 40.98 | 41.80 | 1,135,329 | -0.43(-1.02%) |
Jun 15, 2016 | 42.60 | 42.82 | 42.16 | 42.23 | 1,215,028 | -0.25(-0.58%) |
Jun 14, 2016 | 42.14 | 42.71 | 41.88 | 42.47 | 1,317,251 | +0.22(+0.52%) |
Jun 13, 2016 | 42.78 | 42.97 | 42.24 | 42.25 | 1,090,297 | -0.74(-1.73%) |
Jun 10, 2016 | 43.66 | 43.66 | 42.85 | 43.00 | 896,521 | -1.22(-2.75%) |
Jun 09, 2016 | 43.84 | 44.23 | 43.66 | 44.22 | 956,486 | -0.04(-0.10%) |
Jun 08, 2016 | 44.11 | 44.41 | 43.84 | 44.26 | 1,468,284 | +0.47(+1.06%) |
Jun 07, 2016 | 43.22 | 44.05 | 43.13 | 43.79 | 1,749,323 | +0.59(+1.37%) |
Jun 06, 2016 | 41.86 | 43.35 | 41.66 | 43.20 | 2,014,625 | +1.62(+3.89%) |
Jun 03, 2016 | 41.45 | 41.64 | 40.96 | 41.59 | 1,015,395 | +0.15(+0.37%) |
Jun 02, 2016 | 40.56 | 41.43 | 40.55 | 41.43 | 1,119,279 | +0.69(+1.70%) |
Jun 01, 2016 | 40.38 | 40.82 | 40.02 | 40.74 | 953,549 | +0.03(+0.06%) |
May 31, 2016 | 40.76 | 41.15 | 40.40 | 40.71 | 1,150,310 | -0.01(-0.02%) |
May 27, 2016 | 40.96 | 40.72 | 40.72 | 40.72 | 834,581 | -0.24(-0.58%) |
May 26, 2016 | 41.19 | 41.45 | 40.91 | 40.96 | 1,227,194 | -0.10(-0.25%) |
May 25, 2016 | 39.82 | 41.17 | 39.64 | 41.06 | 2,005,491 | +1.47(+3.72%) |
May 24, 2016 | 39.09 | 39.73 | 38.96 | 39.59 | 1,049,624 | +0.75(+1.94%) |
May 23, 2016 | 38.63 | 38.96 | 38.47 | 38.84 | 691,280 | +0.08(+0.20%) |
May 20, 2016 | 38.35 | 38.80 | 38.33 | 38.76 | 1,016,342 | +0.77(+2.03%) |
May 19, 2016 | 38.46 | 38.51 | 37.67 | 37.99 | 790,561 | -0.57(-1.47%) |
May 18, 2016 | 38.57 | 39.00 | 38.31 | 38.56 | 1,423,756 | -0.26(-0.68%) |
May 17, 2016 | 38.67 | 39.19 | 38.54 | 38.82 | 1,075,969 | +0.10(+0.26%) |
May 16, 2016 | 38.73 | 39.19 | 38.62 | 38.72 | 1,169,212 | +0.33(+0.86%) |
May 13, 2016 | 38.82 | 39.17 | 38.17 | 38.39 | 1,190,533 | -0.51(-1.30%) |
May 12, 2016 | 39.63 | 39.94 | 38.74 | 38.90 | 1,726,779 | -0.46(-1.16%) |
May 11, 2016 | 39.23 | 39.70 | 39.07 | 39.35 | 1,233,035 | +0.17(+0.43%) |
May 10, 2016 | 38.52 | 39.24 | 38.34 | 39.18 | 980,078 | +0.90(+2.34%) |
May 09, 2016 | 38.75 | 38.93 | 38.08 | 38.29 | 1,195,700 | -0.85(-2.16%) |
May 06, 2016 | 38.71 | 39.24 | 38.47 | 39.13 | 1,380,309 | +0.36(+0.92%) |
May 05, 2016 | 39.45 | 39.73 | 38.73 | 38.78 | 1,736,575 | -0.44(-1.12%) |
May 04, 2016 | 40.52 | 40.71 | 39.08 | 39.22 | 1,716,129 | -1.40(-3.46%) |
May 03, 2016 | 41.05 | 41.08 | 40.05 | 40.62 | 1,566,574 | -0.80(-1.92%) |