Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.53 | 41.68 | 40.50 | 41.54 | 2,325,811 | +0.55(+1.34%) |
Jul 28, 2016 | 41.56 | 42.57 | 40.50 | 40.99 | 3,766,635 | -1.22(-2.89%) |
Jul 27, 2016 | 43.10 | 43.41 | 41.74 | 42.21 | 3,005,910 | -0.84(-1.96%) |
Jul 26, 2016 | 41.97 | 43.11 | 41.87 | 43.06 | 1,972,290 | +0.88(+2.08%) |
Jul 25, 2016 | 43.00 | 43.24 | 42.16 | 42.18 | 2,252,332 | -1.31(-3.01%) |
Jul 22, 2016 | 43.25 | 43.55 | 42.48 | 43.49 | 2,955,600 | +0.52(+1.20%) |
Jul 21, 2016 | 44.09 | 44.67 | 42.82 | 42.97 | 2,357,528 | -1.09(-2.48%) |
Jul 20, 2016 | 44.24 | 44.78 | 43.36 | 44.06 | 2,563,414 | -0.57(-1.28%) |
Jul 19, 2016 | 45.24 | 45.77 | 44.44 | 44.63 | 2,255,710 | -1.08(-2.36%) |
Jul 18, 2016 | 45.81 | 45.93 | 45.07 | 45.71 | 2,036,916 | -0.36(-0.77%) |
Jul 15, 2016 | 46.25 | 46.91 | 45.82 | 46.07 | 2,351,704 | +0.23(+0.51%) |
Jul 14, 2016 | 46.78 | 47.11 | 45.83 | 45.83 | 2,401,580 | -0.23(-0.51%) |
Jul 13, 2016 | 46.72 | 46.93 | 45.36 | 46.07 | 2,301,920 | -0.70(-1.50%) |
Jul 12, 2016 | 45.54 | 46.93 | 45.43 | 46.77 | 3,201,742 | +2.41(+5.44%) |
Jul 11, 2016 | 44.86 | 45.64 | 44.26 | 44.36 | 1,952,139 | -0.19(-0.42%) |
Jul 08, 2016 | 44.38 | 44.90 | 43.69 | 44.55 | 1,552,408 | +0.85(+1.95%) |
Jul 07, 2016 | 44.17 | 45.45 | 43.32 | 43.69 | 2,351,503 | +0.11(+0.25%) |
Jul 06, 2016 | 43.52 | 43.87 | 42.85 | 43.59 | 2,539,893 | -0.15(-0.35%) |
Jul 05, 2016 | 44.89 | 45.21 | 43.22 | 43.74 | 2,416,093 | -2.21(-4.81%) |
Jul 01, 2016 | 45.00 | 45.95 | 45.95 | 45.95 | 1,836,162 | +0.95(+2.12%) |
Jun 30, 2016 | 44.32 | 45.00 | 43.68 | 45.00 | 2,521,004 | +0.61(+1.37%) |
Jun 29, 2016 | 43.60 | 44.67 | 43.55 | 44.39 | 2,816,310 | +1.49(+3.47%) |
Jun 28, 2016 | 43.00 | 43.40 | 42.66 | 42.90 | 3,228,177 | +0.90(+2.14%) |
Jun 27, 2016 | 43.65 | 43.94 | 41.72 | 42.01 | 3,938,655 | -2.30(-5.19%) |
Jun 24, 2016 | 44.43 | 45.08 | 44.06 | 44.30 | 3,168,429 | -2.06(-4.45%) |
Jun 23, 2016 | 45.71 | 46.39 | 45.32 | 46.37 | 2,073,307 | +1.50(+3.35%) |
Jun 22, 2016 | 45.26 | 45.67 | 44.79 | 44.87 | 2,312,745 | -0.03(-0.07%) |
Jun 21, 2016 | 44.19 | 45.26 | 43.75 | 44.90 | 2,559,051 | +0.91(+2.06%) |
Jun 20, 2016 | 45.06 | 45.48 | 43.99 | 44.00 | 1,772,235 | -0.40(-0.89%) |
Jun 17, 2016 | 43.64 | 44.58 | 43.51 | 44.39 | 3,187,439 | +1.13(+2.60%) |
Jun 16, 2016 | 43.09 | 43.37 | 41.86 | 43.27 | 2,747,809 | -0.55(-1.25%) |
Jun 15, 2016 | 43.11 | 44.38 | 42.80 | 43.82 | 2,493,555 | +0.36(+0.82%) |
Jun 14, 2016 | 42.81 | 43.48 | 42.49 | 43.46 | 2,047,014 | +0.40(+0.92%) |
Jun 13, 2016 | 43.28 | 44.10 | 42.87 | 43.06 | 2,530,370 | -0.36(-0.82%) |
Jun 10, 2016 | 44.39 | 44.51 | 43.26 | 43.42 | 2,255,848 | -1.66(-3.67%) |
Jun 09, 2016 | 44.56 | 45.32 | 43.87 | 45.08 | 2,081,061 | -0.08(-0.18%) |
Jun 08, 2016 | 45.34 | 46.35 | 44.64 | 45.16 | 4,047,879 | +0.01(+0.01%) |
Jun 07, 2016 | 43.57 | 45.38 | 43.57 | 45.15 | 5,372,146 | +1.75(+4.03%) |
Jun 06, 2016 | 40.33 | 43.53 | 40.09 | 43.40 | 4,432,748 | +3.99(+10.12%) |
Jun 03, 2016 | 39.49 | 40.03 | 38.94 | 39.41 | 3,079,306 | -0.05(-0.14%) |
Jun 02, 2016 | 39.75 | 39.95 | 39.16 | 39.46 | 1,860,750 | -0.63(-1.57%) |
Jun 01, 2016 | 40.12 | 40.26 | 39.08 | 40.09 | 3,548,948 | -0.90(-2.19%) |
May 31, 2016 | 40.73 | 41.40 | 40.53 | 40.99 | 3,370,166 | +0.38(+0.92%) |
May 27, 2016 | 40.50 | 40.62 | 40.62 | 40.62 | 1,641,492 | -0.02(-0.05%) |
May 26, 2016 | 40.97 | 41.13 | 40.03 | 40.64 | 1,909,977 | +0.16(+0.40%) |
May 25, 2016 | 39.71 | 40.87 | 39.24 | 40.48 | 1,922,771 | +1.24(+3.16%) |
May 24, 2016 | 38.88 | 39.34 | 38.42 | 39.24 | 1,968,261 | +0.18(+0.46%) |
May 23, 2016 | 39.04 | 39.23 | 38.49 | 39.06 | 1,907,908 | -0.37(-0.94%) |
May 20, 2016 | 38.65 | 39.82 | 38.62 | 39.42 | 2,297,868 | +0.91(+2.37%) |
May 19, 2016 | 38.28 | 38.76 | 37.78 | 38.51 | 2,388,152 | -0.29(-0.74%) |
May 18, 2016 | 40.12 | 40.46 | 38.65 | 38.80 | 2,562,236 | -1.38(-3.44%) |
May 17, 2016 | 39.63 | 40.87 | 39.50 | 40.18 | 2,394,645 | +0.41(+1.03%) |
May 16, 2016 | 39.82 | 40.44 | 39.69 | 39.77 | 1,420,134 | +0.84(+2.15%) |
May 13, 2016 | 39.14 | 39.99 | 38.87 | 38.93 | 1,594,225 | -0.38(-0.97%) |
May 12, 2016 | 40.24 | 40.65 | 39.08 | 39.32 | 1,817,572 | -0.56(-1.41%) |
May 11, 2016 | 39.30 | 40.38 | 38.86 | 39.88 | 2,302,749 | +0.32(+0.81%) |
May 10, 2016 | 38.98 | 39.69 | 38.75 | 39.56 | 1,994,397 | +0.95(+2.45%) |
May 09, 2016 | 40.08 | 40.14 | 38.32 | 38.61 | 2,626,350 | -1.60(-3.99%) |
May 06, 2016 | 39.56 | 40.82 | 39.51 | 40.22 | 2,270,622 | +0.40(+1.00%) |
May 05, 2016 | 40.87 | 40.92 | 39.44 | 39.82 | 1,579,963 | +0.04(+0.10%) |
May 04, 2016 | 41.22 | 41.36 | 39.26 | 39.78 | 3,427,004 | -1.09(-2.68%) |
May 03, 2016 | 40.98 | 41.26 | 40.18 | 40.87 | 4,122,349 | -0.91(-2.17%) |