Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.40 | 40.45 | 40.05 | 40.18 | 791,699 | -0.14(-0.35%) |
Jul 28, 2016 | 40.37 | 40.64 | 40.16 | 40.32 | 628,641 | -0.13(-0.32%) |
Jul 27, 2016 | 40.42 | 40.64 | 39.98 | 40.45 | 705,251 | +0.27(+0.67%) |
Jul 26, 2016 | 40.79 | 40.91 | 40.00 | 40.18 | 618,838 | -0.50(-1.23%) |
Jul 25, 2016 | 40.38 | 40.80 | 40.34 | 40.68 | 705,743 | +0.11(+0.27%) |
Jul 22, 2016 | 40.12 | 41.01 | 40.00 | 40.57 | 847,752 | +0.47(+1.17%) |
Jul 21, 2016 | 40.61 | 40.70 | 39.91 | 40.10 | 637,084 | -0.42(-1.04%) |
Jul 20, 2016 | 40.20 | 40.76 | 39.95 | 40.52 | 865,587 | +0.59(+1.48%) |
Jul 19, 2016 | 40.70 | 40.70 | 39.91 | 39.93 | 1,198,877 | -0.73(-1.80%) |
Jul 18, 2016 | 40.54 | 41.08 | 40.37 | 40.66 | 981,382 | +0.21(+0.52%) |
Jul 15, 2016 | 40.01 | 40.52 | 39.81 | 40.45 | 1,195,847 | +0.49(+1.23%) |
Jul 14, 2016 | 40.20 | 40.99 | 38.74 | 39.96 | 2,106,088 | +0.05(+0.13%) |
Jul 13, 2016 | 41.49 | 41.49 | 39.83 | 39.91 | 2,700,347 | -1.43(-3.46%) |
Jul 12, 2016 | 41.09 | 41.71 | 40.80 | 41.34 | 1,493,498 | +0.65(+1.60%) |
Jul 11, 2016 | 39.99 | 40.86 | 39.99 | 40.69 | 1,260,580 | +0.85(+2.13%) |
Jul 08, 2016 | 39.55 | 40.13 | 39.23 | 39.84 | 1,116,653 | +0.61(+1.55%) |
Jul 07, 2016 | 38.74 | 39.30 | 38.67 | 39.23 | 1,078,900 | +1.20(+3.16%) |
Jul 05, 2016 | 37.84 | 38.09 | 37.73 | 38.03 | 626,823 | +0.11(+0.29%) |
Jul 01, 2016 | 37.64 | 37.92 | 37.92 | 37.92 | 1,100,400 | +0.00(+0.00%) |
Jun 30, 2016 | 36.69 | 37.93 | 36.69 | 37.92 | 1,532,277 | +1.30(+3.55%) |
Jun 29, 2016 | 36.53 | 36.84 | 36.38 | 36.62 | 985,504 | +0.47(+1.30%) |
Jun 28, 2016 | 35.96 | 36.24 | 35.70 | 36.15 | 1,223,884 | +0.65(+1.83%) |
Jun 27, 2016 | 35.63 | 35.63 | 35.00 | 35.50 | 2,167,308 | -0.49(-1.36%) |
Jun 24, 2016 | 36.28 | 37.30 | 35.99 | 35.99 | 3,615,072 | -1.98(-5.21%) |
Jun 23, 2016 | 37.40 | 37.98 | 37.25 | 37.97 | 1,019,444 | +0.79(+2.12%) |
Jun 22, 2016 | 37.16 | 37.51 | 37.05 | 37.18 | 609,252 | -0.13(-0.35%) |
Jun 21, 2016 | 37.85 | 38.11 | 37.19 | 37.31 | 819,782 | -0.47(-1.24%) |
Jun 20, 2016 | 37.43 | 38.03 | 37.27 | 37.78 | 1,709,031 | +0.69(+1.86%) |
Jun 17, 2016 | 37.69 | 37.72 | 36.82 | 37.09 | 1,677,965 | -0.68(-1.80%) |
Jun 16, 2016 | 37.37 | 38.11 | 37.10 | 37.77 | 1,664,373 | +0.26(+0.69%) |
Jun 15, 2016 | 38.40 | 38.67 | 37.40 | 37.51 | 2,213,281 | -0.85(-2.22%) |
Jun 14, 2016 | 38.22 | 38.52 | 37.76 | 38.36 | 2,203,518 | +0.13(+0.34%) |
Jun 13, 2016 | 38.67 | 39.38 | 38.22 | 38.23 | 1,366,384 | -0.81(-2.07%) |
Jun 10, 2016 | 39.00 | 39.57 | 38.95 | 39.04 | 1,443,718 | -0.54(-1.36%) |
Jun 09, 2016 | 39.37 | 40.00 | 39.09 | 39.58 | 1,961,557 | -0.08(-0.20%) |
Jun 08, 2016 | 39.27 | 39.70 | 38.67 | 39.66 | 2,851,551 | -0.21(-0.53%) |
Jun 07, 2016 | 39.20 | 40.16 | 39.19 | 39.87 | 2,496,226 | +0.78(+2.00%) |
Jun 06, 2016 | 38.75 | 39.30 | 38.44 | 39.09 | 1,243,548 | +0.30(+0.77%) |
Jun 03, 2016 | 38.64 | 39.05 | 38.39 | 38.79 | 1,102,945 | -0.11(-0.28%) |
Jun 02, 2016 | 38.21 | 38.93 | 38.00 | 38.90 | 1,387,684 | +0.40(+1.04%) |
Jun 01, 2016 | 38.61 | 38.93 | 38.34 | 38.50 | 1,411,243 | -0.41(-1.05%) |
May 31, 2016 | 38.75 | 39.30 | 38.51 | 38.91 | 1,888,411 | +0.11(+0.28%) |
May 27, 2016 | 38.65 | 38.80 | 38.80 | 38.80 | 1,028,700 | +0.15(+0.39%) |
May 26, 2016 | 38.34 | 38.72 | 37.87 | 38.65 | 1,304,428 | +0.46(+1.20%) |
May 25, 2016 | 38.22 | 38.31 | 37.62 | 38.19 | 2,031,781 | -0.14(-0.37%) |
May 24, 2016 | 36.46 | 38.35 | 36.37 | 38.33 | 2,256,958 | +1.90(+5.22%) |
May 23, 2016 | 36.47 | 37.00 | 36.08 | 36.43 | 1,627,294 | +0.06(+0.16%) |
May 20, 2016 | 37.34 | 37.34 | 35.94 | 36.37 | 3,572,733 | -0.92(-2.47%) |
May 19, 2016 | 33.32 | 37.36 | 33.06 | 37.29 | 5,189,511 | +1.61(+4.51%) |
May 18, 2016 | 35.97 | 36.10 | 35.17 | 35.68 | 3,061,272 | -0.32(-0.89%) |
May 17, 2016 | 36.95 | 37.03 | 35.83 | 36.00 | 2,435,466 | -0.89(-2.41%) |
May 16, 2016 | 36.97 | 37.30 | 36.12 | 36.89 | 2,115,588 | -0.07(-0.19%) |
May 13, 2016 | 36.31 | 37.00 | 36.27 | 36.96 | 1,825,995 | +0.67(+1.85%) |
May 12, 2016 | 35.88 | 36.42 | 35.74 | 36.29 | 1,301,277 | +0.59(+1.65%) |
May 11, 2016 | 35.33 | 36.49 | 35.33 | 35.70 | 2,165,034 | +0.93(+2.67%) |
May 10, 2016 | 34.75 | 35.02 | 34.34 | 34.77 | 1,045,053 | +0.08(+0.23%) |
May 09, 2016 | 34.79 | 35.38 | 34.52 | 34.69 | 796,401 | -0.23(-0.66%) |
May 06, 2016 | 34.09 | 35.01 | 33.80 | 34.92 | 1,723,978 | +0.90(+2.65%) |
May 05, 2016 | 34.05 | 34.05 | 33.85 | 34.02 | 746,662 | +0.10(+0.29%) |
May 04, 2016 | 34.18 | 34.33 | 33.83 | 33.92 | 1,587,527 | -0.38(-1.11%) |
May 03, 2016 | 34.94 | 35.11 | 34.23 | 34.30 | 1,810,054 | -1.13(-3.19%) |