Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.49 | 47.57 | 40.77 | 43.91 | 13,522,101 | +1.58(+3.74%) |
Jul 28, 2016 | 40.24 | 42.65 | 39.52 | 42.33 | 6,099,547 | +0.36(+0.85%) |
Jul 27, 2016 | 41.80 | 42.41 | 41.55 | 41.97 | 4,202,338 | +0.28(+0.68%) |
Jul 26, 2016 | 41.64 | 41.86 | 41.32 | 41.69 | 1,896,857 | +0.21(+0.50%) |
Jul 25, 2016 | 41.58 | 41.79 | 41.37 | 41.48 | 1,745,006 | -0.11(-0.26%) |
Jul 22, 2016 | 41.76 | 41.87 | 41.23 | 41.59 | 2,238,227 | -0.04(-0.10%) |
Jul 21, 2016 | 41.03 | 42.13 | 40.93 | 41.63 | 4,393,331 | +0.68(+1.66%) |
Jul 20, 2016 | 39.32 | 40.99 | 39.03 | 40.95 | 3,263,453 | +0.90(+2.26%) |
Jul 19, 2016 | 40.22 | 40.37 | 39.87 | 40.05 | 1,223,009 | -0.40(-0.98%) |
Jul 18, 2016 | 40.12 | 40.66 | 40.04 | 40.44 | 2,071,525 | +0.53(+1.33%) |
Jul 15, 2016 | 40.19 | 40.19 | 39.66 | 39.91 | 2,857,305 | -0.37(-0.91%) |
Jul 14, 2016 | 40.49 | 40.67 | 39.69 | 40.28 | 2,388,900 | -0.31(-0.76%) |
Jul 13, 2016 | 41.14 | 41.19 | 40.43 | 40.59 | 2,312,988 | -0.59(-1.43%) |
Jul 12, 2016 | 40.87 | 41.85 | 40.80 | 41.17 | 4,426,900 | +0.80(+1.99%) |
Jul 11, 2016 | 40.37 | 40.67 | 40.28 | 40.37 | 2,169,087 | -0.07(-0.16%) |
Jul 08, 2016 | 39.82 | 40.97 | 39.68 | 40.44 | 3,254,226 | +0.76(+1.90%) |
Jul 07, 2016 | 39.42 | 40.16 | 39.32 | 39.68 | 2,572,105 | +0.27(+0.69%) |
Jul 06, 2016 | 39.50 | 39.74 | 38.51 | 39.41 | 9,982,394 | -0.73(-1.82%) |
Jul 05, 2016 | 41.21 | 42.04 | 39.41 | 40.14 | 14,875,392 | -4.88(-10.84%) |
Jul 01, 2016 | 37.68 | 45.02 | 45.02 | 45.02 | 27,876,508 | +7.43(+19.76%) |
Jun 30, 2016 | 36.84 | 37.61 | 36.49 | 37.59 | 2,591,025 | +0.80(+2.19%) |
Jun 29, 2016 | 36.02 | 36.91 | 35.81 | 36.78 | 2,492,749 | +1.19(+3.33%) |
Jun 28, 2016 | 35.58 | 35.80 | 35.13 | 35.60 | 2,958,747 | +0.42(+1.20%) |
Jun 27, 2016 | 35.68 | 35.68 | 34.54 | 35.17 | 4,141,567 | -0.96(-2.66%) |
Jun 24, 2016 | 37.27 | 37.87 | 36.11 | 36.14 | 5,609,533 | -2.75(-7.06%) |
Jun 23, 2016 | 38.85 | 39.03 | 38.54 | 38.88 | 1,626,869 | +0.60(+1.56%) |
Jun 22, 2016 | 37.76 | 38.46 | 37.42 | 38.29 | 2,525,559 | -0.02(-0.04%) |
Jun 21, 2016 | 38.34 | 38.45 | 38.05 | 38.30 | 1,624,357 | -0.12(-0.32%) |
Jun 20, 2016 | 38.04 | 39.21 | 38.00 | 38.43 | 2,964,013 | +0.98(+2.61%) |
Jun 17, 2016 | 36.93 | 37.65 | 36.83 | 37.45 | 3,550,455 | +0.45(+1.21%) |
Jun 16, 2016 | 36.50 | 37.08 | 36.03 | 37.00 | 1,686,375 | +0.37(+1.00%) |
Jun 15, 2016 | 36.04 | 37.25 | 36.04 | 36.64 | 2,407,449 | +0.32(+0.87%) |
Jun 14, 2016 | 36.39 | 36.59 | 35.67 | 36.32 | 2,595,206 | -0.07(-0.21%) |
Jun 13, 2016 | 36.62 | 36.97 | 36.39 | 36.39 | 1,976,336 | -0.51(-1.37%) |
Jun 10, 2016 | 37.05 | 37.05 | 36.23 | 36.90 | 3,299,397 | -0.56(-1.51%) |
Jun 09, 2016 | 38.14 | 38.15 | 37.47 | 37.47 | 1,916,304 | -1.03(-2.67%) |
Jun 08, 2016 | 37.89 | 38.53 | 37.89 | 38.49 | 2,648,072 | +0.82(+2.18%) |
Jun 07, 2016 | 37.39 | 37.95 | 37.03 | 37.67 | 2,658,940 | +0.27(+0.71%) |
Jun 06, 2016 | 37.05 | 37.47 | 36.40 | 37.41 | 4,762,435 | -0.59(-1.55%) |
Jun 03, 2016 | 38.02 | 38.21 | 37.39 | 38.00 | 2,031,485 | -0.30(-0.78%) |
Jun 02, 2016 | 38.34 | 38.63 | 38.12 | 38.29 | 1,489,063 | -0.07(-0.17%) |
Jun 01, 2016 | 38.38 | 38.42 | 37.96 | 38.36 | 1,594,857 | -0.13(-0.34%) |
May 31, 2016 | 38.06 | 38.64 | 37.89 | 38.49 | 3,372,017 | +0.71(+1.89%) |
May 27, 2016 | 37.72 | 37.78 | 37.78 | 37.78 | 1,568,947 | +0.09(+0.24%) |
May 26, 2016 | 37.55 | 37.87 | 37.28 | 37.69 | 1,776,758 | +0.16(+0.42%) |
May 25, 2016 | 37.08 | 37.67 | 37.07 | 37.53 | 1,681,974 | +0.57(+1.55%) |
May 24, 2016 | 36.67 | 37.16 | 36.48 | 36.96 | 2,321,241 | +0.56(+1.55%) |
May 23, 2016 | 36.16 | 36.76 | 35.98 | 36.39 | 2,540,570 | +0.25(+0.68%) |
May 20, 2016 | 35.85 | 36.54 | 35.85 | 36.15 | 3,401,458 | +0.08(+0.23%) |
May 19, 2016 | 36.36 | 36.48 | 35.62 | 36.07 | 2,806,831 | -0.49(-1.33%) |
May 18, 2016 | 36.84 | 37.00 | 36.20 | 36.55 | 2,674,297 | -0.38(-1.03%) |
May 17, 2016 | 36.87 | 37.56 | 36.68 | 36.93 | 3,173,742 | -0.12(-0.33%) |
May 16, 2016 | 37.08 | 37.38 | 36.74 | 37.05 | 3,247,219 | -0.45(-1.21%) |
May 13, 2016 | 37.49 | 37.97 | 37.37 | 37.51 | 2,771,215 | -0.05(-0.13%) |
May 12, 2016 | 37.86 | 38.03 | 37.37 | 37.56 | 3,927,357 | -0.04(-0.11%) |
May 11, 2016 | 37.94 | 38.02 | 37.40 | 37.60 | 2,922,665 | -0.60(-1.57%) |
May 10, 2016 | 37.92 | 38.22 | 37.79 | 38.20 | 2,400,657 | +0.41(+1.09%) |
May 09, 2016 | 37.99 | 38.44 | 37.70 | 37.79 | 6,534,959 | -0.07(-0.20%) |
May 06, 2016 | 37.93 | 38.27 | 37.34 | 37.86 | 2,726,650 | -0.19(-0.50%) |
May 05, 2016 | 38.51 | 38.86 | 37.64 | 38.05 | 4,517,347 | -0.46(-1.20%) |
May 04, 2016 | 39.22 | 39.38 | 38.36 | 38.51 | 2,261,139 | -1.09(-2.76%) |
May 03, 2016 | 39.35 | 39.70 | 39.16 | 39.61 | 2,985,323 | -0.17(-0.43%) |