Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.42 | 42.50 | 42.27 | 42.40 | 11,602,502 | +0.16(+0.37%) |
Jul 28, 2016 | 42.27 | 42.36 | 42.07 | 42.24 | 6,935,009 | +0.03(+0.06%) |
Jul 27, 2016 | 42.32 | 42.32 | 42.01 | 42.21 | 11,953,464 | +0.35(+0.83%) |
Jul 26, 2016 | 41.82 | 41.99 | 41.67 | 41.87 | 9,923,886 | +0.09(+0.22%) |
Jul 25, 2016 | 41.76 | 41.85 | 41.65 | 41.77 | 4,650,863 | -0.05(-0.13%) |
Jul 22, 2016 | 41.56 | 41.83 | 41.46 | 41.83 | 5,157,429 | +0.25(+0.59%) |
Jul 21, 2016 | 41.81 | 41.87 | 41.48 | 41.58 | 5,996,833 | -0.22(-0.52%) |
Jul 20, 2016 | 41.58 | 41.88 | 41.53 | 41.80 | 5,899,898 | +0.54(+1.31%) |
Jul 19, 2016 | 41.28 | 41.36 | 41.20 | 41.26 | 4,884,256 | -0.09(-0.22%) |
Jul 18, 2016 | 41.15 | 41.40 | 41.07 | 41.35 | 4,500,047 | +0.27(+0.67%) |
Jul 15, 2016 | 41.25 | 41.25 | 40.96 | 41.08 | 5,330,052 | -0.04(-0.09%) |
Jul 14, 2016 | 41.08 | 41.21 | 40.99 | 41.12 | 16,969,400 | +0.26(+0.65%) |
Jul 13, 2016 | 40.96 | 40.99 | 40.83 | 40.85 | 11,624,077 | +0.01(+0.02%) |
Jul 12, 2016 | 40.79 | 40.90 | 40.66 | 40.84 | 17,577,074 | +0.33(+0.81%) |
Jul 11, 2016 | 40.41 | 40.60 | 40.37 | 40.52 | 6,389,410 | +0.24(+0.59%) |
Jul 08, 2016 | 39.85 | 40.31 | 39.66 | 40.28 | 13,967,339 | +0.62(+1.56%) |
Jul 07, 2016 | 39.62 | 39.84 | 39.51 | 39.66 | 6,634,632 | +0.00(+0.00%) |
Jul 06, 2016 | 39.26 | 39.67 | 39.12 | 39.66 | 8,601,659 | +0.27(+0.70%) |
Jul 05, 2016 | 39.47 | 39.52 | 39.26 | 39.38 | 9,510,925 | -0.29(-0.74%) |
Jul 01, 2016 | 39.61 | 39.68 | 39.68 | 39.68 | 8,189,545 | +0.09(+0.23%) |
Jun 30, 2016 | 39.25 | 39.60 | 39.16 | 39.58 | 14,632,564 | +0.43(+1.10%) |
Jun 29, 2016 | 38.83 | 39.22 | 38.81 | 39.16 | 11,508,814 | +0.59(+1.54%) |
Jun 28, 2016 | 38.23 | 38.56 | 38.17 | 38.56 | 14,511,357 | +0.75(+1.98%) |
Jun 27, 2016 | 38.31 | 38.31 | 37.66 | 37.81 | 20,286,704 | -0.78(-2.01%) |
Jun 24, 2016 | 38.72 | 39.37 | 38.51 | 38.59 | 25,882,222 | -1.54(-3.84%) |
Jun 23, 2016 | 39.85 | 40.17 | 39.70 | 40.13 | 10,695,429 | +0.54(+1.36%) |
Jun 22, 2016 | 39.74 | 39.89 | 39.55 | 39.59 | 7,116,425 | -0.14(-0.34%) |
Jun 21, 2016 | 39.58 | 39.82 | 39.54 | 39.73 | 6,293,181 | +0.27(+0.69%) |
Jun 20, 2016 | 39.64 | 39.80 | 39.45 | 39.46 | 7,511,641 | +0.16(+0.42%) |
Jun 17, 2016 | 39.47 | 39.57 | 39.11 | 39.29 | 12,561,693 | -0.26(-0.67%) |
Jun 16, 2016 | 39.27 | 39.62 | 39.06 | 39.56 | 10,565,275 | +0.08(+0.21%) |
Jun 15, 2016 | 39.64 | 39.71 | 39.43 | 39.47 | 7,792,065 | -0.10(-0.25%) |
Jun 14, 2016 | 39.39 | 39.64 | 39.29 | 39.57 | 9,270,882 | +0.09(+0.23%) |
Jun 13, 2016 | 39.57 | 39.81 | 39.47 | 39.48 | 13,048,868 | -0.45(-1.11%) |
Jun 10, 2016 | 39.93 | 40.06 | 39.79 | 39.93 | 9,118,951 | -0.31(-0.77%) |
Jun 09, 2016 | 40.06 | 40.28 | 40.04 | 40.24 | 14,224,099 | +0.01(+0.02%) |
Jun 08, 2016 | 40.14 | 40.29 | 40.07 | 40.23 | 8,982,298 | +0.08(+0.20%) |
Jun 07, 2016 | 40.11 | 40.24 | 40.10 | 40.15 | 4,854,692 | +0.16(+0.41%) |
Jun 06, 2016 | 39.94 | 40.12 | 39.90 | 39.98 | 9,507,583 | +0.07(+0.18%) |
Jun 03, 2016 | 39.90 | 40.00 | 39.69 | 39.91 | 9,143,300 | -0.09(-0.23%) |
Jun 02, 2016 | 39.87 | 40.00 | 39.67 | 40.00 | 8,548,538 | -0.04(-0.09%) |
Jun 01, 2016 | 40.00 | 40.14 | 39.94 | 40.04 | 7,580,732 | -0.10(-0.25%) |
May 31, 2016 | 40.09 | 40.19 | 39.90 | 40.14 | 13,620,656 | +0.08(+0.20%) |
May 27, 2016 | 39.86 | 40.06 | 40.06 | 40.06 | 8,574,411 | +0.19(+0.48%) |
May 26, 2016 | 39.74 | 39.92 | 39.66 | 39.86 | 7,175,226 | +0.13(+0.32%) |
May 25, 2016 | 39.63 | 39.86 | 39.58 | 39.74 | 10,835,736 | +0.27(+0.69%) |
May 24, 2016 | 38.89 | 39.53 | 38.89 | 39.46 | 10,416,854 | +0.73(+1.88%) |
May 23, 2016 | 38.79 | 38.96 | 38.70 | 38.74 | 9,278,701 | -0.07(-0.19%) |
May 20, 2016 | 38.56 | 38.90 | 38.53 | 38.81 | 6,466,080 | +0.46(+1.21%) |
May 19, 2016 | 38.47 | 38.51 | 38.12 | 38.35 | 9,506,770 | -0.21(-0.54%) |
May 18, 2016 | 38.38 | 38.86 | 38.33 | 38.56 | 12,004,752 | +0.07(+0.19%) |
May 17, 2016 | 38.76 | 38.94 | 38.36 | 38.48 | 10,943,789 | -0.39(-1.00%) |
May 16, 2016 | 38.38 | 38.97 | 38.38 | 38.87 | 7,039,834 | +0.54(+1.40%) |
May 13, 2016 | 38.47 | 38.71 | 38.29 | 38.34 | 12,024,164 | -0.15(-0.38%) |
May 12, 2016 | 38.74 | 38.74 | 38.24 | 38.48 | 10,279,415 | -0.11(-0.28%) |
May 11, 2016 | 38.77 | 38.99 | 38.59 | 38.59 | 7,874,261 | -0.28(-0.72%) |
May 10, 2016 | 38.49 | 38.87 | 38.45 | 38.87 | 15,325,812 | +0.50(+1.30%) |
May 09, 2016 | 38.39 | 38.56 | 38.35 | 38.38 | 8,302,671 | +0.00(+0.00%) |
May 06, 2016 | 37.93 | 38.38 | 37.93 | 38.38 | 10,161,895 | +0.28(+0.74%) |
May 05, 2016 | 38.18 | 38.27 | 38.00 | 38.09 | 14,929,162 | +0.02(+0.05%) |
May 04, 2016 | 38.02 | 38.18 | 37.97 | 38.08 | 12,381,211 | -0.12(-0.31%) |
May 03, 2016 | 38.28 | 38.37 | 38.07 | 38.19 | 13,796,558 | -0.35(-0.92%) |