Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 43.23 | 44.18 | 42.99 | 43.73 | 1,550,914 | +0.28(+0.65%) |
Jul 28, 2016 | 44.18 | 44.18 | 41.80 | 43.44 | 2,048,439 | -0.88(-1.99%) |
Jul 27, 2016 | 44.70 | 44.91 | 44.01 | 44.33 | 2,195,931 | -0.27(-0.61%) |
Jul 26, 2016 | 43.58 | 44.65 | 43.54 | 44.60 | 2,560,382 | +1.42(+3.29%) |
Jul 25, 2016 | 43.22 | 43.48 | 42.91 | 43.18 | 1,553,479 | -0.13(-0.31%) |
Jul 22, 2016 | 43.38 | 43.66 | 43.06 | 43.31 | 794,365 | +0.08(+0.18%) |
Jul 21, 2016 | 43.29 | 43.62 | 42.97 | 43.23 | 1,026,639 | -0.03(-0.06%) |
Jul 20, 2016 | 42.56 | 43.63 | 42.56 | 43.26 | 1,234,095 | +0.87(+2.06%) |
Jul 19, 2016 | 41.95 | 42.75 | 41.84 | 42.39 | 1,388,749 | +0.16(+0.38%) |
Jul 18, 2016 | 42.08 | 42.62 | 41.31 | 42.23 | 2,228,601 | -1.15(-2.66%) |
Jul 15, 2016 | 43.07 | 43.95 | 42.90 | 43.38 | 1,413,294 | +0.72(+1.69%) |
Jul 14, 2016 | 43.46 | 43.47 | 42.66 | 42.66 | 714,775 | -0.19(-0.45%) |
Jul 13, 2016 | 43.48 | 43.50 | 42.72 | 42.85 | 968,343 | -0.33(-0.78%) |
Jul 12, 2016 | 42.88 | 43.48 | 42.85 | 43.19 | 734,726 | +0.72(+1.70%) |
Jul 11, 2016 | 42.28 | 42.77 | 42.22 | 42.47 | 711,195 | +0.37(+0.88%) |
Jul 08, 2016 | 41.43 | 42.18 | 40.84 | 42.10 | 752,658 | +1.25(+3.06%) |
Jul 07, 2016 | 39.93 | 40.89 | 39.93 | 40.84 | 782,619 | +0.98(+2.45%) |
Jul 06, 2016 | 39.27 | 39.90 | 38.99 | 39.87 | 1,014,823 | +0.26(+0.65%) |
Jul 05, 2016 | 40.89 | 41.01 | 39.33 | 39.61 | 857,482 | -1.40(-3.42%) |
Jul 01, 2016 | 39.84 | 41.01 | 41.01 | 41.01 | 1,149,203 | +1.07(+2.69%) |
Jun 30, 2016 | 39.28 | 39.94 | 38.78 | 39.94 | 958,001 | +0.69(+1.75%) |
Jun 29, 2016 | 38.71 | 39.51 | 38.57 | 39.25 | 1,355,187 | +1.08(+2.82%) |
Jun 28, 2016 | 37.39 | 38.32 | 37.36 | 38.17 | 1,719,522 | +1.32(+3.59%) |
Jun 27, 2016 | 37.51 | 37.75 | 36.30 | 36.85 | 1,976,734 | -1.64(-4.26%) |
Jun 24, 2016 | 41.01 | 41.06 | 38.45 | 38.49 | 3,515,910 | -4.53(-10.53%) |
Jun 23, 2016 | 43.19 | 43.40 | 42.60 | 43.02 | 1,277,401 | +0.34(+0.81%) |
Jun 22, 2016 | 42.47 | 42.99 | 42.07 | 42.68 | 743,684 | +0.28(+0.66%) |
Jun 21, 2016 | 42.37 | 42.76 | 42.07 | 42.40 | 1,556,796 | -0.01(-0.02%) |
Jun 20, 2016 | 41.85 | 43.27 | 41.81 | 42.40 | 1,622,941 | +1.30(+3.15%) |
Jun 17, 2016 | 40.77 | 41.17 | 40.51 | 41.11 | 1,312,377 | +0.45(+1.11%) |
Jun 16, 2016 | 40.75 | 40.77 | 40.00 | 40.66 | 849,070 | -0.49(-1.20%) |
Jun 15, 2016 | 41.21 | 41.80 | 41.08 | 41.15 | 749,213 | +0.23(+0.56%) |
Jun 14, 2016 | 40.59 | 40.94 | 40.12 | 40.92 | 789,904 | +0.19(+0.45%) |
Jun 13, 2016 | 40.50 | 41.38 | 40.50 | 40.74 | 1,470,875 | -0.07(-0.17%) |
Jun 10, 2016 | 41.36 | 41.53 | 40.58 | 40.81 | 1,018,554 | -1.18(-2.81%) |
Jun 09, 2016 | 42.13 | 42.43 | 41.90 | 41.99 | 464,013 | -0.49(-1.16%) |
Jun 08, 2016 | 42.16 | 42.79 | 42.16 | 42.48 | 1,048,649 | +0.41(+0.96%) |
Jun 07, 2016 | 41.21 | 42.18 | 41.01 | 42.08 | 1,019,389 | +0.72(+1.75%) |
Jun 06, 2016 | 41.45 | 41.56 | 41.05 | 41.36 | 989,557 | +0.15(+0.36%) |
Jun 03, 2016 | 41.88 | 41.88 | 41.10 | 41.21 | 693,482 | -0.90(-2.13%) |
Jun 02, 2016 | 41.88 | 42.12 | 41.63 | 42.10 | 880,802 | -0.01(-0.02%) |
Jun 01, 2016 | 41.86 | 42.18 | 41.47 | 42.11 | 713,807 | -0.07(-0.17%) |
May 31, 2016 | 42.00 | 42.37 | 41.90 | 42.18 | 923,597 | +0.48(+1.16%) |
May 27, 2016 | 40.84 | 41.70 | 41.70 | 41.70 | 795,034 | +0.92(+2.25%) |
May 26, 2016 | 41.10 | 41.11 | 40.55 | 40.78 | 590,587 | -0.20(-0.49%) |
May 25, 2016 | 41.00 | 41.20 | 40.73 | 40.99 | 1,154,968 | +0.28(+0.69%) |
May 24, 2016 | 40.26 | 40.84 | 40.02 | 40.70 | 1,240,405 | +0.69(+1.72%) |
May 23, 2016 | 40.28 | 40.49 | 39.98 | 40.02 | 897,278 | -0.17(-0.42%) |
May 20, 2016 | 39.99 | 40.41 | 39.62 | 40.18 | 1,294,201 | +0.41(+1.02%) |
May 19, 2016 | 40.31 | 40.65 | 39.39 | 39.78 | 1,502,925 | -0.73(-1.80%) |
May 18, 2016 | 41.34 | 41.34 | 40.20 | 40.51 | 1,269,070 | -0.93(-2.25%) |
May 17, 2016 | 42.16 | 42.68 | 41.26 | 41.44 | 1,899,594 | -0.74(-1.75%) |
May 16, 2016 | 41.63 | 42.58 | 41.60 | 42.18 | 978,446 | +0.74(+1.78%) |
May 13, 2016 | 41.99 | 42.13 | 41.30 | 41.44 | 659,316 | -0.53(-1.26%) |
May 12, 2016 | 42.44 | 42.66 | 41.75 | 41.97 | 772,560 | -0.21(-0.50%) |
May 11, 2016 | 42.46 | 42.93 | 41.98 | 42.18 | 1,135,065 | -0.39(-0.91%) |
May 10, 2016 | 41.83 | 42.76 | 41.82 | 42.56 | 1,468,562 | +1.11(+2.67%) |
May 09, 2016 | 41.35 | 41.72 | 41.04 | 41.46 | 1,295,942 | +0.05(+0.13%) |
May 06, 2016 | 41.39 | 41.89 | 41.19 | 41.40 | 1,249,978 | -0.23(-0.55%) |
May 05, 2016 | 42.26 | 42.62 | 41.55 | 41.63 | 872,366 | -0.52(-1.23%) |
May 04, 2016 | 42.54 | 42.80 | 41.88 | 42.15 | 1,257,406 | -0.60(-1.40%) |
May 03, 2016 | 42.75 | 42.91 | 42.10 | 42.75 | 956,707 | -0.60(-1.38%) |