Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.57 | 40.09 | 39.56 | 39.93 | 1,630,431 | +0.23(+0.59%) |
Jul 28, 2016 | 39.77 | 39.80 | 39.52 | 39.70 | 1,748,436 | +0.18(+0.46%) |
Jul 27, 2016 | 39.68 | 39.71 | 39.21 | 39.51 | 2,667,252 | -0.32(-0.80%) |
Jul 26, 2016 | 40.00 | 40.09 | 39.75 | 39.83 | 2,148,769 | +0.11(+0.28%) |
Jul 25, 2016 | 39.77 | 39.79 | 39.53 | 39.72 | 1,244,244 | -0.03(-0.09%) |
Jul 22, 2016 | 39.62 | 39.89 | 39.60 | 39.76 | 1,549,736 | +0.06(+0.15%) |
Jul 21, 2016 | 39.78 | 39.99 | 39.57 | 39.70 | 2,424,858 | -0.05(-0.13%) |
Jul 20, 2016 | 39.81 | 40.02 | 39.73 | 39.75 | 2,426,104 | +0.03(+0.07%) |
Jul 19, 2016 | 39.80 | 39.94 | 39.63 | 39.72 | 1,928,211 | -0.58(-1.44%) |
Jul 18, 2016 | 40.02 | 40.40 | 39.99 | 40.30 | 3,062,524 | +0.23(+0.58%) |
Jul 15, 2016 | 40.15 | 40.28 | 40.03 | 40.07 | 2,009,654 | -0.06(-0.15%) |
Jul 14, 2016 | 40.44 | 40.46 | 40.05 | 40.13 | 1,919,066 | -0.03(-0.06%) |
Jul 13, 2016 | 39.93 | 40.33 | 39.89 | 40.15 | 1,802,820 | +0.29(+0.74%) |
Jul 12, 2016 | 39.95 | 40.10 | 39.76 | 39.86 | 1,708,728 | -0.26(-0.65%) |
Jul 11, 2016 | 40.00 | 40.25 | 39.86 | 40.12 | 1,524,747 | -0.05(-0.13%) |
Jul 08, 2016 | 40.15 | 39.86 | 39.86 | 40.17 | 1,791,434 | +0.31(+0.78%) |
Jul 07, 2016 | 40.15 | 40.32 | 39.74 | 39.86 | 1,806,792 | -0.16(-0.39%) |
Jul 06, 2016 | 39.73 | 40.09 | 39.44 | 40.02 | 2,254,080 | -0.32(-0.79%) |
Jul 05, 2016 | 40.40 | 40.59 | 40.23 | 40.34 | 2,947,460 | -0.31(-0.77%) |
Jul 01, 2016 | 40.95 | 40.65 | 40.65 | 40.65 | 2,373,735 | +0.01(+0.02%) |
Jun 30, 2016 | 40.05 | 40.64 | 39.86 | 40.64 | 3,637,820 | +1.22(+3.10%) |
Jun 29, 2016 | 39.17 | 39.57 | 39.04 | 39.42 | 3,066,836 | +0.80(+2.06%) |
Jun 28, 2016 | 38.56 | 38.64 | 38.10 | 38.62 | 3,517,563 | +1.01(+2.69%) |
Jun 27, 2016 | 37.58 | 37.68 | 37.11 | 37.61 | 6,146,652 | +0.00(+0.00%) |
Jun 24, 2016 | 38.07 | 38.91 | 37.52 | 37.61 | 9,174,269 | -2.69(-6.68%) |
Jun 23, 2016 | 39.96 | 40.35 | 39.58 | 40.30 | 4,530,334 | +0.89(+2.26%) |
Jun 22, 2016 | 39.45 | 39.80 | 39.36 | 39.41 | 4,093,398 | +0.10(+0.26%) |
Jun 21, 2016 | 38.96 | 39.51 | 38.85 | 39.31 | 3,275,611 | +0.93(+2.41%) |
Jun 20, 2016 | 38.80 | 38.82 | 38.35 | 38.38 | 3,071,625 | +0.87(+2.31%) |
Jun 17, 2016 | 37.38 | 37.55 | 37.03 | 37.51 | 2,919,349 | -0.18(-0.48%) |
Jun 16, 2016 | 36.87 | 37.73 | 36.75 | 37.70 | 3,848,659 | +0.58(+1.56%) |
Jun 15, 2016 | 37.36 | 37.55 | 37.08 | 37.12 | 2,562,245 | -0.04(-0.12%) |
Jun 14, 2016 | 37.08 | 37.31 | 36.96 | 37.16 | 4,972,485 | -0.68(-1.81%) |
Jun 13, 2016 | 37.98 | 38.23 | 37.81 | 37.84 | 3,445,478 | -0.75(-1.95%) |
Jun 10, 2016 | 38.88 | 39.03 | 38.42 | 38.60 | 3,106,121 | -1.29(-3.23%) |
Jun 09, 2016 | 39.73 | 39.93 | 39.70 | 39.89 | 2,324,827 | -0.20(-0.50%) |
Jun 08, 2016 | 40.13 | 40.18 | 39.99 | 40.09 | 1,664,535 | +0.03(+0.06%) |
Jun 07, 2016 | 40.30 | 40.35 | 40.02 | 40.06 | 3,036,574 | +0.22(+0.54%) |
Jun 06, 2016 | 40.05 | 40.12 | 39.70 | 39.84 | 1,588,546 | +0.11(+0.28%) |
Jun 03, 2016 | 39.37 | 39.73 | 39.27 | 39.73 | 1,763,105 | +0.48(+1.21%) |
Jun 02, 2016 | 39.06 | 39.25 | 38.98 | 39.25 | 1,168,391 | +0.00(+0.00%) |
Jun 01, 2016 | 39.09 | 39.28 | 39.04 | 39.25 | 2,470,818 | +0.50(+1.30%) |
May 31, 2016 | 39.47 | 39.47 | 38.64 | 38.75 | 2,262,114 | -0.35(-0.89%) |
May 27, 2016 | 39.07 | 39.10 | 39.10 | 39.10 | 1,458,130 | +0.18(+0.47%) |
May 26, 2016 | 38.87 | 39.06 | 38.84 | 38.92 | 1,923,535 | +0.37(+0.97%) |
May 25, 2016 | 38.86 | 38.89 | 38.53 | 38.54 | 2,850,380 | +0.03(+0.09%) |
May 24, 2016 | 38.05 | 38.61 | 38.03 | 38.51 | 1,864,602 | +0.92(+2.44%) |
May 23, 2016 | 37.57 | 37.74 | 37.49 | 37.59 | 1,777,027 | -0.12(-0.32%) |
May 20, 2016 | 37.89 | 37.93 | 37.65 | 37.71 | 1,602,282 | +0.11(+0.30%) |
May 19, 2016 | 37.57 | 37.68 | 37.37 | 37.60 | 1,878,162 | -0.27(-0.71%) |
May 18, 2016 | 37.85 | 38.18 | 37.62 | 37.87 | 2,046,529 | +0.06(+0.16%) |
May 17, 2016 | 38.15 | 38.29 | 37.70 | 37.81 | 2,083,456 | -0.81(-2.09%) |
May 16, 2016 | 38.27 | 38.69 | 38.24 | 38.61 | 1,401,917 | +0.35(+0.90%) |
May 13, 2016 | 38.57 | 38.73 | 38.19 | 38.27 | 1,647,509 | -0.44(-1.14%) |
May 12, 2016 | 38.97 | 39.00 | 38.49 | 38.71 | 1,891,294 | -0.01(-0.02%) |
May 11, 2016 | 38.86 | 38.99 | 38.68 | 38.72 | 1,633,900 | -0.35(-0.89%) |
May 10, 2016 | 38.82 | 39.09 | 38.80 | 39.06 | 1,891,391 | +0.40(+1.03%) |
May 09, 2016 | 38.67 | 38.87 | 38.58 | 38.67 | 1,900,855 | +0.36(+0.95%) |
May 06, 2016 | 38.00 | 38.31 | 37.97 | 38.30 | 1,423,114 | +0.25(+0.66%) |
May 05, 2016 | 38.02 | 38.25 | 37.96 | 38.05 | 1,640,498 | -0.03(-0.07%) |
May 04, 2016 | 37.94 | 38.15 | 37.89 | 38.08 | 1,814,446 | -0.14(-0.36%) |
May 03, 2016 | 38.31 | 38.44 | 38.12 | 38.21 | 2,300,648 | -0.35(-0.92%) |