Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.46 | 47.54 | 40.74 | 43.88 | 13,530,777 | +1.58(+3.74%) |
Jul 28, 2016 | 40.21 | 42.62 | 39.50 | 42.30 | 6,103,460 | +0.36(+0.85%) |
Jul 27, 2016 | 41.78 | 42.38 | 41.52 | 41.94 | 4,205,034 | +0.28(+0.68%) |
Jul 26, 2016 | 41.61 | 41.84 | 41.30 | 41.66 | 1,898,074 | +0.21(+0.50%) |
Jul 25, 2016 | 41.55 | 41.76 | 41.34 | 41.45 | 1,746,125 | -0.11(-0.26%) |
Jul 22, 2016 | 41.73 | 41.84 | 41.21 | 41.56 | 2,239,663 | -0.04(-0.10%) |
Jul 21, 2016 | 41.01 | 42.10 | 40.91 | 41.60 | 4,396,150 | +0.68(+1.66%) |
Jul 20, 2016 | 39.29 | 40.97 | 39.00 | 40.92 | 3,265,547 | +0.90(+2.26%) |
Jul 19, 2016 | 40.19 | 40.34 | 39.85 | 40.02 | 1,223,793 | -0.40(-0.98%) |
Jul 18, 2016 | 40.09 | 40.63 | 40.01 | 40.42 | 2,072,854 | +0.53(+1.33%) |
Jul 15, 2016 | 40.16 | 40.16 | 39.64 | 39.89 | 2,859,138 | -0.36(-0.91%) |
Jul 14, 2016 | 40.47 | 40.64 | 39.66 | 40.25 | 2,390,432 | -0.31(-0.76%) |
Jul 13, 2016 | 41.11 | 41.16 | 40.40 | 40.56 | 2,314,472 | -0.59(-1.43%) |
Jul 12, 2016 | 40.84 | 41.82 | 40.77 | 41.15 | 4,429,740 | +0.80(+1.99%) |
Jul 11, 2016 | 40.34 | 40.64 | 40.25 | 40.34 | 2,170,478 | -0.07(-0.16%) |
Jul 08, 2016 | 39.80 | 40.94 | 39.66 | 40.41 | 3,256,314 | +0.75(+1.90%) |
Jul 07, 2016 | 39.40 | 40.14 | 39.30 | 39.66 | 2,573,755 | +0.27(+0.69%) |
Jul 06, 2016 | 39.47 | 39.71 | 38.49 | 39.38 | 9,988,799 | -0.73(-1.82%) |
Jul 05, 2016 | 41.18 | 42.01 | 39.38 | 40.11 | 14,884,936 | -4.88(-10.84%) |
Jul 01, 2016 | 37.66 | 44.99 | 44.99 | 44.99 | 27,894,392 | +7.42(+19.76%) |
Jun 30, 2016 | 36.82 | 37.58 | 36.47 | 37.57 | 2,592,687 | +0.80(+2.19%) |
Jun 29, 2016 | 36.00 | 36.89 | 35.78 | 36.76 | 2,494,348 | +1.19(+3.33%) |
Jun 28, 2016 | 35.56 | 35.77 | 35.11 | 35.58 | 2,960,646 | +0.42(+1.20%) |
Jun 27, 2016 | 35.66 | 35.66 | 34.52 | 35.15 | 4,144,224 | -0.96(-2.66%) |
Jun 24, 2016 | 37.25 | 37.85 | 36.09 | 36.11 | 5,613,132 | -2.74(-7.06%) |
Jun 23, 2016 | 38.83 | 39.00 | 38.52 | 38.86 | 1,627,913 | +0.60(+1.56%) |
Jun 22, 2016 | 37.73 | 38.44 | 37.40 | 38.26 | 2,527,180 | -0.02(-0.04%) |
Jun 21, 2016 | 38.31 | 38.43 | 38.03 | 38.28 | 1,625,400 | -0.12(-0.32%) |
Jun 20, 2016 | 38.01 | 39.18 | 37.98 | 38.40 | 2,965,914 | +0.98(+2.61%) |
Jun 17, 2016 | 36.90 | 37.62 | 36.81 | 37.42 | 3,552,733 | +0.45(+1.21%) |
Jun 16, 2016 | 36.48 | 37.06 | 36.01 | 36.98 | 1,687,457 | +0.36(+1.00%) |
Jun 15, 2016 | 36.01 | 37.23 | 36.01 | 36.61 | 2,408,994 | +0.32(+0.87%) |
Jun 14, 2016 | 36.36 | 36.57 | 35.65 | 36.30 | 2,596,871 | -0.07(-0.21%) |
Jun 13, 2016 | 36.60 | 36.94 | 36.36 | 36.37 | 1,977,604 | -0.51(-1.37%) |
Jun 10, 2016 | 37.03 | 37.03 | 36.21 | 36.88 | 3,301,514 | -0.56(-1.51%) |
Jun 09, 2016 | 38.11 | 38.13 | 37.44 | 37.44 | 1,917,534 | -1.03(-2.67%) |
Jun 08, 2016 | 37.86 | 38.50 | 37.86 | 38.47 | 2,649,771 | +0.82(+2.18%) |
Jun 07, 2016 | 37.37 | 37.92 | 37.01 | 37.65 | 2,660,646 | +0.27(+0.71%) |
Jun 06, 2016 | 37.03 | 37.44 | 36.38 | 37.38 | 4,765,490 | -0.59(-1.55%) |
Jun 03, 2016 | 38.00 | 38.19 | 37.37 | 37.97 | 2,032,788 | -0.30(-0.78%) |
Jun 02, 2016 | 38.32 | 38.60 | 38.10 | 38.27 | 1,490,019 | -0.07(-0.17%) |
Jun 01, 2016 | 38.35 | 38.40 | 37.94 | 38.34 | 1,595,880 | -0.13(-0.34%) |
May 31, 2016 | 38.04 | 38.61 | 37.86 | 38.47 | 3,374,181 | +0.71(+1.89%) |
May 27, 2016 | 37.70 | 37.76 | 37.76 | 37.76 | 1,569,954 | +0.09(+0.24%) |
May 26, 2016 | 37.52 | 37.85 | 37.26 | 37.66 | 1,777,898 | +0.16(+0.42%) |
May 25, 2016 | 37.05 | 37.65 | 37.04 | 37.51 | 1,683,053 | +0.57(+1.55%) |
May 24, 2016 | 36.65 | 37.13 | 36.45 | 36.94 | 2,322,730 | +0.56(+1.55%) |
May 23, 2016 | 36.13 | 36.73 | 35.96 | 36.37 | 2,542,200 | +0.25(+0.68%) |
May 20, 2016 | 35.83 | 36.52 | 35.83 | 36.12 | 3,403,640 | +0.08(+0.23%) |
May 19, 2016 | 36.34 | 36.45 | 35.60 | 36.04 | 2,808,632 | -0.49(-1.33%) |
May 18, 2016 | 36.82 | 36.97 | 36.17 | 36.53 | 2,676,013 | -0.38(-1.03%) |
May 17, 2016 | 36.85 | 37.53 | 36.66 | 36.91 | 3,175,777 | -0.12(-0.33%) |
May 16, 2016 | 37.05 | 37.36 | 36.71 | 37.03 | 3,249,302 | -0.45(-1.21%) |
May 13, 2016 | 37.47 | 37.94 | 37.34 | 37.48 | 2,772,993 | -0.05(-0.13%) |
May 12, 2016 | 37.84 | 38.01 | 37.35 | 37.53 | 3,929,876 | -0.04(-0.11%) |
May 11, 2016 | 37.92 | 38.00 | 37.38 | 37.57 | 2,924,540 | -0.60(-1.57%) |
May 10, 2016 | 37.89 | 38.20 | 37.76 | 38.17 | 2,402,197 | +0.41(+1.09%) |
May 09, 2016 | 37.97 | 38.41 | 37.68 | 37.76 | 6,539,151 | -0.07(-0.20%) |
May 06, 2016 | 37.90 | 38.25 | 37.32 | 37.84 | 2,728,399 | -0.19(-0.50%) |
May 05, 2016 | 38.49 | 38.83 | 37.61 | 38.02 | 4,520,244 | -0.46(-1.20%) |
May 04, 2016 | 39.19 | 39.36 | 38.34 | 38.49 | 2,262,589 | -1.09(-2.76%) |
May 03, 2016 | 39.32 | 39.67 | 39.14 | 39.58 | 2,987,238 | -0.17(-0.43%) |