Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.69 | 41.73 | 41.31 | 41.60 | 5,001,074 | -0.21(-0.51%) |
Jul 28, 2016 | 41.78 | 41.95 | 41.57 | 41.81 | 4,290,425 | -0.06(-0.14%) |
Jul 27, 2016 | 41.86 | 42.02 | 41.57 | 41.87 | 4,982,651 | +0.05(+0.12%) |
Jul 26, 2016 | 41.50 | 41.85 | 41.46 | 41.82 | 4,883,226 | +0.32(+0.76%) |
Jul 25, 2016 | 41.53 | 41.53 | 41.22 | 41.51 | 5,663,958 | -0.07(-0.16%) |
Jul 22, 2016 | 41.51 | 41.67 | 41.39 | 41.57 | 4,552,298 | +0.11(+0.27%) |
Jul 21, 2016 | 41.74 | 41.75 | 41.31 | 41.46 | 4,243,173 | -0.26(-0.61%) |
Jul 20, 2016 | 41.60 | 41.83 | 41.41 | 41.72 | 4,696,073 | +0.02(+0.04%) |
Jul 19, 2016 | 41.73 | 41.88 | 41.53 | 41.70 | 4,113,816 | -0.25(-0.59%) |
Jul 18, 2016 | 41.68 | 41.99 | 41.41 | 41.95 | 3,459,230 | +0.27(+0.66%) |
Jul 15, 2016 | 41.68 | 41.80 | 41.57 | 41.68 | 4,250,038 | +0.15(+0.35%) |
Jul 14, 2016 | 41.33 | 41.61 | 41.28 | 41.53 | 5,823,561 | +0.37(+0.89%) |
Jul 13, 2016 | 41.12 | 41.22 | 40.92 | 41.16 | 4,600,324 | +0.11(+0.27%) |
Jul 12, 2016 | 40.63 | 41.27 | 40.60 | 41.05 | 7,905,442 | +0.73(+1.82%) |
Jul 11, 2016 | 40.26 | 40.43 | 40.16 | 40.32 | 5,410,076 | +0.20(+0.49%) |
Jul 08, 2016 | 39.42 | 40.20 | 39.15 | 40.12 | 6,134,842 | +0.97(+2.49%) |
Jul 07, 2016 | 38.91 | 39.46 | 38.91 | 39.15 | 4,984,468 | +0.10(+0.26%) |
Jul 06, 2016 | 38.75 | 39.10 | 38.46 | 39.05 | 6,832,947 | +0.15(+0.40%) |
Jul 05, 2016 | 39.40 | 39.56 | 38.75 | 38.89 | 6,519,489 | -0.72(-1.81%) |
Jul 01, 2016 | 39.59 | 39.61 | 39.61 | 39.61 | 5,810,186 | +0.02(+0.04%) |
Jun 30, 2016 | 39.08 | 39.61 | 38.87 | 39.59 | 6,996,643 | +0.62(+1.60%) |
Jun 29, 2016 | 38.79 | 39.10 | 38.69 | 38.97 | 7,789,825 | +0.65(+1.69%) |
Jun 28, 2016 | 38.30 | 38.54 | 37.92 | 38.32 | 12,138,131 | +0.32(+0.85%) |
Jun 27, 2016 | 39.02 | 39.02 | 37.78 | 37.99 | 10,603,172 | -1.32(-3.37%) |
Jun 24, 2016 | 39.71 | 40.22 | 39.22 | 39.32 | 14,569,074 | -1.79(-4.36%) |
Jun 23, 2016 | 40.89 | 41.13 | 40.84 | 41.11 | 4,164,698 | +0.62(+1.54%) |
Jun 22, 2016 | 40.48 | 40.63 | 40.42 | 40.49 | 3,560,177 | +0.04(+0.11%) |
Jun 21, 2016 | 40.59 | 40.65 | 40.30 | 40.45 | 3,585,508 | -0.11(-0.27%) |
Jun 20, 2016 | 40.71 | 41.06 | 40.53 | 40.56 | 6,982,818 | +0.23(+0.57%) |
Jun 17, 2016 | 40.07 | 40.41 | 39.98 | 40.33 | 6,937,308 | +0.18(+0.44%) |
Jun 16, 2016 | 39.85 | 40.17 | 39.50 | 40.15 | 6,908,027 | +0.14(+0.34%) |
Jun 15, 2016 | 39.99 | 40.30 | 39.92 | 40.02 | 4,902,701 | +0.18(+0.45%) |
Jun 14, 2016 | 40.02 | 40.14 | 39.57 | 39.84 | 8,895,809 | -0.30(-0.74%) |
Jun 13, 2016 | 40.60 | 40.75 | 40.13 | 40.13 | 6,256,596 | -0.45(-1.11%) |
Jun 10, 2016 | 40.64 | 40.82 | 40.48 | 40.58 | 5,656,699 | -0.31(-0.75%) |
Jun 09, 2016 | 40.98 | 40.99 | 40.70 | 40.89 | 4,664,712 | -0.30(-0.72%) |
Jun 08, 2016 | 41.21 | 41.32 | 41.04 | 41.19 | 4,637,245 | +0.24(+0.58%) |
Jun 07, 2016 | 40.97 | 41.09 | 40.77 | 40.95 | 4,282,530 | +0.02(+0.04%) |
Jun 06, 2016 | 40.70 | 40.98 | 40.63 | 40.93 | 8,157,346 | +0.42(+1.03%) |
Jun 03, 2016 | 40.36 | 40.61 | 40.10 | 40.52 | 5,851,135 | +0.34(+0.85%) |
Jun 02, 2016 | 39.91 | 40.20 | 39.73 | 40.18 | 3,978,309 | +0.22(+0.55%) |
Jun 01, 2016 | 39.83 | 40.03 | 39.42 | 39.96 | 5,777,776 | +0.05(+0.13%) |
May 31, 2016 | 40.30 | 40.30 | 39.84 | 39.90 | 5,236,763 | -0.20(-0.51%) |
May 27, 2016 | 39.96 | 40.11 | 40.11 | 40.11 | 5,073,156 | -0.02(-0.04%) |
May 26, 2016 | 40.69 | 40.96 | 40.10 | 40.13 | 3,921,357 | -0.43(-1.07%) |
May 25, 2016 | 40.82 | 40.82 | 40.30 | 40.56 | 6,615,569 | +0.49(+1.23%) |
May 24, 2016 | 39.93 | 40.16 | 39.86 | 40.07 | 5,310,617 | +0.26(+0.66%) |
May 23, 2016 | 39.53 | 39.98 | 39.51 | 39.80 | 5,040,132 | +0.46(+1.17%) |
May 20, 2016 | 39.22 | 39.51 | 39.20 | 39.34 | 5,778,728 | +0.28(+0.72%) |
May 19, 2016 | 38.85 | 39.11 | 38.61 | 39.06 | 7,369,397 | +0.14(+0.35%) |
May 18, 2016 | 39.31 | 39.60 | 38.75 | 38.93 | 11,286,333 | -0.60(-1.53%) |
May 17, 2016 | 39.54 | 39.93 | 39.45 | 39.53 | 7,554,741 | -0.20(-0.51%) |
May 16, 2016 | 39.15 | 39.78 | 39.13 | 39.73 | 6,866,244 | +0.67(+1.72%) |
May 13, 2016 | 39.43 | 39.63 | 38.92 | 39.06 | 6,615,463 | -0.38(-0.97%) |
May 12, 2016 | 39.99 | 40.12 | 39.31 | 39.45 | 11,689,650 | +0.17(+0.43%) |
May 11, 2016 | 39.48 | 39.62 | 39.25 | 39.28 | 6,684,344 | -0.14(-0.35%) |
May 10, 2016 | 38.96 | 39.45 | 38.88 | 39.41 | 7,984,927 | +0.65(+1.67%) |
May 09, 2016 | 38.94 | 39.00 | 38.71 | 38.77 | 7,721,700 | -0.48(-1.21%) |
May 06, 2016 | 38.84 | 39.28 | 38.71 | 39.24 | 7,972,111 | +0.31(+0.81%) |
May 05, 2016 | 39.37 | 39.43 | 38.86 | 38.93 | 8,199,994 | -0.20(-0.50%) |
May 04, 2016 | 39.17 | 39.42 | 38.87 | 39.12 | 9,493,509 | -0.40(-1.01%) |
May 03, 2016 | 39.82 | 39.84 | 39.35 | 39.52 | 10,965,741 | -0.66(-1.65%) |