Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.09 | 39.58 | 38.87 | 39.38 | 10,568,009 | +0.34(+0.88%) |
Jul 28, 2016 | 38.87 | 39.12 | 38.57 | 39.04 | 9,998,462 | +0.21(+0.54%) |
Jul 27, 2016 | 39.93 | 39.93 | 38.46 | 38.83 | 19,338,562 | -0.69(-1.74%) |
Jul 26, 2016 | 40.02 | 40.09 | 39.33 | 39.52 | 12,649,233 | -0.51(-1.26%) |
Jul 25, 2016 | 40.01 | 40.10 | 39.81 | 40.02 | 6,732,933 | -0.03(-0.09%) |
Jul 22, 2016 | 40.10 | 40.16 | 40.10 | 40.06 | 9,923,810 | +0.08(+0.19%) |
Jul 21, 2016 | 40.11 | 40.14 | 39.70 | 39.98 | 9,148,088 | -0.16(-0.41%) |
Jul 20, 2016 | 40.28 | 40.35 | 40.06 | 40.14 | 7,344,130 | -0.12(-0.30%) |
Jul 19, 2016 | 40.03 | 40.27 | 39.82 | 40.27 | 8,123,122 | +0.03(+0.07%) |
Jul 18, 2016 | 40.32 | 40.38 | 40.03 | 40.24 | 7,855,922 | -0.14(-0.35%) |
Jul 15, 2016 | 40.24 | 40.42 | 40.11 | 40.38 | 9,822,701 | +0.29(+0.71%) |
Jul 14, 2016 | 40.07 | 40.32 | 39.96 | 40.09 | 8,888,173 | -0.09(-0.23%) |
Jul 13, 2016 | 40.08 | 40.33 | 40.07 | 40.19 | 9,731,871 | +0.12(+0.30%) |
Jul 12, 2016 | 40.52 | 40.64 | 40.05 | 40.06 | 13,327,439 | -0.58(-1.43%) |
Jul 11, 2016 | 40.66 | 40.76 | 40.21 | 40.65 | 8,769,746 | +0.02(+0.06%) |
Jul 08, 2016 | 40.40 | 40.66 | 40.31 | 40.62 | 9,178,800 | +0.31(+0.76%) |
Jul 07, 2016 | 40.66 | 40.69 | 40.28 | 40.31 | 9,163,927 | -0.24(-0.60%) |
Jul 06, 2016 | 40.47 | 40.72 | 40.26 | 40.56 | 11,458,230 | +0.06(+0.16%) |
Jul 05, 2016 | 40.21 | 40.81 | 40.14 | 40.49 | 13,589,461 | +0.34(+0.85%) |
Jul 01, 2016 | 40.30 | 40.15 | 40.15 | 40.15 | 12,183,400 | +0.03(+0.09%) |
Jun 30, 2016 | 39.50 | 40.29 | 39.32 | 40.12 | 16,943,012 | +0.66(+1.67%) |
Jun 29, 2016 | 39.70 | 39.80 | 39.28 | 39.46 | 12,360,688 | -0.05(-0.12%) |
Jun 28, 2016 | 39.38 | 39.51 | 38.96 | 39.51 | 14,837,822 | -0.01(-0.03%) |
Jun 27, 2016 | 39.02 | 39.55 | 38.95 | 39.52 | 19,250,548 | +0.53(+1.36%) |
Jun 24, 2016 | 37.89 | 39.56 | 37.85 | 38.99 | 29,092,534 | +0.41(+1.07%) |
Jun 23, 2016 | 38.68 | 38.73 | 38.37 | 38.57 | 8,667,054 | +0.09(+0.24%) |
Jun 22, 2016 | 38.60 | 38.74 | 38.45 | 38.48 | 8,456,642 | -0.02(-0.05%) |
Jun 21, 2016 | 38.56 | 38.83 | 38.49 | 38.50 | 8,097,285 | +0.17(+0.46%) |
Jun 20, 2016 | 38.26 | 38.49 | 38.14 | 38.32 | 9,948,413 | +0.28(+0.73%) |
Jun 17, 2016 | 38.31 | 38.35 | 37.78 | 38.04 | 12,569,056 | -0.32(-0.83%) |
Jun 16, 2016 | 38.00 | 38.39 | 37.85 | 38.36 | 9,931,135 | +0.36(+0.95%) |
Jun 15, 2016 | 38.06 | 38.23 | 37.72 | 38.00 | 9,216,553 | +0.02(+0.05%) |
Jun 14, 2016 | 37.79 | 38.04 | 37.53 | 37.99 | 13,529,371 | +0.27(+0.71%) |
Jun 13, 2016 | 38.10 | 38.32 | 37.70 | 37.72 | 13,341,504 | -0.42(-1.11%) |
Jun 10, 2016 | 37.81 | 38.18 | 37.79 | 38.14 | 9,030,218 | +0.16(+0.41%) |
Jun 09, 2016 | 37.78 | 38.07 | 37.63 | 37.99 | 8,041,636 | +0.14(+0.37%) |
Jun 08, 2016 | 37.50 | 37.88 | 37.41 | 37.85 | 9,428,015 | +0.30(+0.80%) |
Jun 07, 2016 | 37.62 | 37.74 | 37.47 | 37.55 | 7,242,650 | -0.06(-0.15%) |
Jun 06, 2016 | 37.75 | 37.86 | 37.42 | 37.60 | 8,345,650 | -0.06(-0.15%) |
Jun 03, 2016 | 37.20 | 37.78 | 37.14 | 37.66 | 11,841,227 | +0.57(+1.54%) |
Jun 02, 2016 | 37.06 | 37.12 | 36.87 | 37.09 | 6,368,288 | -0.02(-0.06%) |
Jun 01, 2016 | 36.73 | 37.20 | 36.72 | 37.11 | 10,391,666 | +0.41(+1.12%) |
May 31, 2016 | 36.98 | 37.08 | 36.47 | 36.70 | 12,001,721 | -0.18(-0.50%) |
May 27, 2016 | 36.95 | 36.89 | 36.89 | 36.89 | 5,644,850 | -0.02(-0.06%) |
May 26, 2016 | 36.83 | 36.96 | 36.71 | 36.91 | 6,471,809 | +0.05(+0.13%) |
May 25, 2016 | 36.79 | 37.00 | 36.70 | 36.87 | 7,396,394 | +0.07(+0.20%) |
May 24, 2016 | 36.68 | 36.98 | 36.63 | 36.79 | 9,032,615 | +0.32(+0.87%) |
May 23, 2016 | 36.33 | 36.54 | 36.23 | 36.47 | 6,432,164 | +0.16(+0.44%) |
May 20, 2016 | 36.68 | 36.74 | 36.20 | 36.31 | 8,349,192 | -0.23(-0.62%) |
May 19, 2016 | 36.27 | 36.55 | 36.09 | 36.54 | 7,593,637 | +0.21(+0.57%) |
May 18, 2016 | 36.75 | 36.76 | 36.13 | 36.33 | 10,883,453 | -0.51(-1.39%) |
May 17, 2016 | 37.17 | 37.20 | 36.62 | 36.84 | 12,048,521 | -0.51(-1.36%) |
May 16, 2016 | 37.09 | 37.45 | 36.71 | 37.35 | 8,341,534 | +0.10(+0.28%) |
May 13, 2016 | 37.32 | 37.79 | 37.13 | 37.25 | 9,784,866 | -0.25(-0.68%) |
May 12, 2016 | 37.29 | 37.63 | 37.11 | 37.50 | 9,801,100 | +0.24(+0.63%) |
May 11, 2016 | 37.22 | 37.42 | 37.10 | 37.26 | 8,281,472 | +0.01(+0.02%) |
May 10, 2016 | 36.90 | 37.29 | 36.75 | 37.26 | 11,250,688 | +0.54(+1.48%) |
May 09, 2016 | 36.43 | 36.79 | 36.29 | 36.72 | 11,719,463 | +0.42(+1.16%) |
May 06, 2016 | 36.17 | 36.46 | 36.14 | 36.30 | 12,528,152 | +0.05(+0.14%) |
May 05, 2016 | 36.15 | 36.67 | 36.10 | 36.24 | 15,318,491 | -0.23(-0.62%) |
May 04, 2016 | 36.30 | 36.68 | 36.16 | 36.47 | 9,481,998 | +0.02(+0.05%) |
May 03, 2016 | 36.36 | 36.60 | 36.21 | 36.45 | 9,012,387 | +0.05(+0.13%) |