Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.80 | 40.00 | 38.76 | 39.96 | 1,037,349 | +0.27(+0.69%) |
Jul 28, 2016 | 40.60 | 40.65 | 39.66 | 39.68 | 798,077 | -1.00(-2.47%) |
Jul 27, 2016 | 41.22 | 41.69 | 40.50 | 40.69 | 465,498 | -0.26(-0.63%) |
Jul 26, 2016 | 41.02 | 41.44 | 40.94 | 40.94 | 460,185 | -0.21(-0.51%) |
Jul 25, 2016 | 40.78 | 41.18 | 40.43 | 41.15 | 343,145 | +0.18(+0.45%) |
Jul 22, 2016 | 41.05 | 41.18 | 40.57 | 40.97 | 331,561 | -0.19(-0.47%) |
Jul 21, 2016 | 41.46 | 41.63 | 40.78 | 41.16 | 525,403 | -0.25(-0.60%) |
Jul 20, 2016 | 41.15 | 41.93 | 40.93 | 41.41 | 649,401 | +0.17(+0.41%) |
Jul 19, 2016 | 40.74 | 41.42 | 40.61 | 41.24 | 518,290 | +0.17(+0.41%) |
Jul 18, 2016 | 40.72 | 41.63 | 40.70 | 41.07 | 696,963 | +0.21(+0.51%) |
Jul 15, 2016 | 40.27 | 40.94 | 39.97 | 40.86 | 733,050 | +0.91(+2.29%) |
Jul 14, 2016 | 39.02 | 40.04 | 39.06 | 39.95 | 756,077 | +0.93(+2.39%) |
Jul 13, 2016 | 39.08 | 39.22 | 38.66 | 39.02 | 594,675 | +0.26(+0.66%) |
Jul 12, 2016 | 37.93 | 39.03 | 37.81 | 38.76 | 688,367 | +1.45(+3.89%) |
Jul 11, 2016 | 36.55 | 37.31 | 36.21 | 37.31 | 602,172 | +1.13(+3.13%) |
Jul 08, 2016 | 35.14 | 36.30 | 34.92 | 36.18 | 704,363 | +1.25(+3.58%) |
Jul 07, 2016 | 35.42 | 35.42 | 34.44 | 34.92 | 544,782 | +0.47(+1.37%) |
Jul 06, 2016 | 33.97 | 34.56 | 33.38 | 34.45 | 604,477 | +0.53(+1.56%) |
Jul 05, 2016 | 34.92 | 34.95 | 33.87 | 33.92 | 767,052 | -1.38(-3.91%) |
Jul 01, 2016 | 34.56 | 35.30 | 35.30 | 35.30 | 675,768 | +1.09(+3.19%) |
Jun 30, 2016 | 34.00 | 34.23 | 33.47 | 34.21 | 848,880 | +0.47(+1.39%) |
Jun 29, 2016 | 33.31 | 33.80 | 32.73 | 33.74 | 807,953 | +1.02(+3.12%) |
Jun 28, 2016 | 32.43 | 32.78 | 32.15 | 32.72 | 943,526 | +0.69(+2.14%) |
Jun 27, 2016 | 33.37 | 33.49 | 31.44 | 32.03 | 1,464,171 | -2.06(-6.05%) |
Jun 24, 2016 | 35.91 | 35.92 | 33.87 | 34.10 | 3,783,109 | -3.01(-8.12%) |
Jun 23, 2016 | 38.53 | 38.53 | 37.01 | 37.11 | 1,041,456 | -0.70(-1.85%) |
Jun 22, 2016 | 37.57 | 38.33 | 37.49 | 37.81 | 801,464 | +0.55(+1.48%) |
Jun 21, 2016 | 37.73 | 37.88 | 37.07 | 37.26 | 491,843 | -0.55(-1.45%) |
Jun 20, 2016 | 37.69 | 38.35 | 37.69 | 37.81 | 834,055 | +0.60(+1.61%) |
Jun 17, 2016 | 37.18 | 37.23 | 36.32 | 37.21 | 850,722 | +0.25(+0.67%) |
Jun 16, 2016 | 36.54 | 37.08 | 36.02 | 36.97 | 548,194 | -0.10(-0.26%) |
Jun 15, 2016 | 37.57 | 37.65 | 36.66 | 37.06 | 858,851 | -0.51(-1.36%) |
Jun 14, 2016 | 38.40 | 38.61 | 36.87 | 37.57 | 882,128 | -1.03(-2.66%) |
Jun 13, 2016 | 38.20 | 38.86 | 37.93 | 38.60 | 797,071 | +0.10(+0.25%) |
Jun 10, 2016 | 38.33 | 38.56 | 38.15 | 38.51 | 740,065 | -0.15(-0.39%) |
Jun 09, 2016 | 38.97 | 39.28 | 38.15 | 38.66 | 741,571 | -0.90(-2.28%) |
Jun 08, 2016 | 38.88 | 39.62 | 38.85 | 39.56 | 1,202,391 | +0.68(+1.74%) |
Jun 07, 2016 | 38.73 | 39.25 | 38.73 | 38.88 | 877,080 | +0.23(+0.60%) |
Jun 06, 2016 | 38.84 | 39.03 | 38.23 | 38.65 | 584,146 | +0.06(+0.14%) |
Jun 03, 2016 | 38.01 | 38.74 | 37.58 | 38.59 | 566,034 | +0.64(+1.68%) |
Jun 02, 2016 | 38.04 | 38.27 | 37.74 | 37.96 | 924,238 | -0.29(-0.77%) |
Jun 01, 2016 | 37.37 | 38.45 | 37.29 | 38.25 | 1,045,422 | +0.73(+1.93%) |
May 31, 2016 | 38.08 | 38.47 | 37.41 | 37.53 | 936,057 | -0.39(-1.03%) |
May 27, 2016 | 37.53 | 37.92 | 37.92 | 37.92 | 505,843 | +0.33(+0.89%) |
May 26, 2016 | 37.84 | 38.42 | 37.49 | 37.58 | 826,771 | -0.25(-0.67%) |
May 25, 2016 | 36.53 | 37.98 | 36.51 | 37.84 | 1,435,458 | +1.60(+4.42%) |
May 24, 2016 | 35.83 | 36.90 | 35.63 | 36.23 | 1,128,668 | +0.89(+2.53%) |
May 23, 2016 | 34.77 | 35.48 | 34.77 | 35.34 | 1,029,259 | +0.34(+0.98%) |
May 20, 2016 | 35.49 | 35.49 | 34.63 | 35.00 | 1,075,686 | -0.23(-0.66%) |
May 19, 2016 | 35.19 | 35.78 | 34.80 | 35.23 | 893,867 | -0.13(-0.36%) |
May 18, 2016 | 34.74 | 35.43 | 34.11 | 35.36 | 1,306,864 | +0.52(+1.49%) |
May 17, 2016 | 35.59 | 35.94 | 34.66 | 34.84 | 1,607,440 | -0.92(-2.56%) |
May 16, 2016 | 35.10 | 35.88 | 34.60 | 35.76 | 1,388,415 | +0.96(+2.77%) |
May 13, 2016 | 35.16 | 35.55 | 34.63 | 34.79 | 1,020,845 | -0.37(-1.04%) |
May 12, 2016 | 34.84 | 35.37 | 34.60 | 35.16 | 1,406,863 | +0.70(+2.03%) |
May 11, 2016 | 34.44 | 35.12 | 34.23 | 34.46 | 2,399,037 | -0.01(-0.02%) |
May 10, 2016 | 33.87 | 34.51 | 33.55 | 34.47 | 5,751,804 | -1.65(-4.57%) |
May 09, 2016 | 35.41 | 36.47 | 35.14 | 36.11 | 910,001 | +0.77(+2.19%) |
May 06, 2016 | 35.49 | 36.14 | 35.25 | 35.34 | 1,059,343 | -0.03(-0.09%) |
May 05, 2016 | 36.64 | 36.96 | 35.02 | 35.37 | 862,079 | -0.80(-2.22%) |
May 04, 2016 | 35.21 | 37.91 | 34.78 | 36.18 | 2,801,249 | +2.61(+7.79%) |
May 03, 2016 | 34.27 | 34.99 | 32.19 | 33.56 | 948,988 | -1.43(-4.08%) |