Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.45 | 39.34 | 38.35 | 39.31 | 2,830,027 | +0.77(+2.00%) |
Jul 28, 2016 | 38.48 | 38.66 | 37.99 | 38.54 | 2,219,529 | +0.11(+0.30%) |
Jul 27, 2016 | 38.76 | 38.99 | 38.10 | 38.42 | 2,386,505 | -0.45(-1.17%) |
Jul 26, 2016 | 38.62 | 39.06 | 38.30 | 38.88 | 1,971,989 | +0.22(+0.57%) |
Jul 25, 2016 | 38.93 | 39.14 | 38.62 | 38.66 | 2,100,093 | -0.24(-0.61%) |
Jul 22, 2016 | 38.76 | 38.99 | 38.36 | 38.90 | 1,147,656 | +0.31(+0.82%) |
Jul 21, 2016 | 38.91 | 39.10 | 38.51 | 38.58 | 1,347,631 | -0.28(-0.72%) |
Jul 20, 2016 | 38.69 | 38.92 | 38.61 | 38.86 | 1,441,783 | +0.19(+0.50%) |
Jul 19, 2016 | 38.62 | 38.88 | 38.56 | 38.67 | 1,624,379 | -0.10(-0.27%) |
Jul 18, 2016 | 38.90 | 39.13 | 38.76 | 38.77 | 2,214,201 | -0.03(-0.07%) |
Jul 15, 2016 | 39.62 | 39.62 | 38.79 | 38.80 | 2,423,524 | -0.51(-1.29%) |
Jul 14, 2016 | 39.80 | 39.83 | 39.27 | 39.31 | 1,479,100 | -0.08(-0.20%) |
Jul 13, 2016 | 40.06 | 40.20 | 39.18 | 39.38 | 2,150,775 | -0.69(-1.72%) |
Jul 12, 2016 | 39.98 | 40.33 | 39.63 | 40.08 | 2,954,228 | +0.59(+1.51%) |
Jul 11, 2016 | 38.92 | 39.68 | 38.91 | 39.48 | 2,879,668 | +0.60(+1.55%) |
Jul 08, 2016 | 38.31 | 38.97 | 37.94 | 38.88 | 2,115,359 | +0.94(+2.47%) |
Jul 07, 2016 | 38.20 | 38.68 | 37.72 | 37.94 | 2,120,575 | +0.99(+2.67%) |
Jul 05, 2016 | 38.08 | 38.22 | 36.60 | 36.95 | 2,510,692 | -1.15(-3.01%) |
Jul 01, 2016 | 37.62 | 38.10 | 38.10 | 38.10 | 2,832,209 | +0.31(+0.81%) |
Jun 30, 2016 | 37.69 | 37.84 | 36.88 | 37.79 | 2,851,958 | +0.28(+0.75%) |
Jun 29, 2016 | 37.44 | 37.97 | 37.18 | 37.51 | 3,034,607 | +0.27(+0.73%) |
Jun 28, 2016 | 37.05 | 37.30 | 36.74 | 37.24 | 3,184,251 | +0.64(+1.74%) |
Jun 27, 2016 | 37.58 | 37.60 | 36.30 | 36.60 | 5,899,844 | -1.27(-3.35%) |
Jun 24, 2016 | 37.25 | 38.14 | 37.05 | 37.87 | 8,704,284 | -0.45(-1.19%) |
Jun 23, 2016 | 36.11 | 39.00 | 35.98 | 38.33 | 16,156,673 | +0.57(+1.51%) |
Jun 22, 2016 | 37.85 | 38.31 | 37.60 | 37.76 | 4,179,458 | -0.13(-0.35%) |
Jun 21, 2016 | 38.49 | 38.70 | 37.65 | 37.89 | 2,785,380 | -0.65(-1.68%) |
Jun 20, 2016 | 38.62 | 39.38 | 38.45 | 38.54 | 2,875,680 | +0.19(+0.50%) |
Jun 17, 2016 | 37.16 | 38.55 | 36.88 | 38.34 | 6,062,314 | +1.22(+3.30%) |
Jun 16, 2016 | 37.38 | 37.47 | 36.52 | 37.12 | 3,331,357 | -0.43(-1.14%) |
Jun 15, 2016 | 37.44 | 38.88 | 37.44 | 37.55 | 2,840,327 | +0.22(+0.60%) |
Jun 14, 2016 | 37.27 | 37.51 | 36.78 | 37.33 | 2,306,861 | -0.17(-0.44%) |
Jun 13, 2016 | 37.78 | 38.03 | 37.16 | 37.49 | 1,802,076 | -0.46(-1.22%) |
Jun 10, 2016 | 37.93 | 38.08 | 37.40 | 37.95 | 1,805,946 | -0.41(-1.07%) |
Jun 09, 2016 | 39.36 | 39.37 | 38.12 | 38.36 | 2,624,619 | -1.33(-3.36%) |
Jun 08, 2016 | 39.76 | 40.00 | 39.33 | 39.70 | 1,442,574 | +0.10(+0.24%) |
Jun 07, 2016 | 39.67 | 39.86 | 39.31 | 39.60 | 1,865,807 | +0.08(+0.20%) |
Jun 06, 2016 | 38.80 | 39.55 | 38.38 | 39.52 | 2,974,743 | +0.77(+1.98%) |
Jun 03, 2016 | 39.00 | 39.03 | 38.18 | 38.76 | 1,869,337 | -0.43(-1.09%) |
Jun 02, 2016 | 38.65 | 39.23 | 38.62 | 39.18 | 1,556,122 | +0.37(+0.94%) |
Jun 01, 2016 | 39.08 | 39.08 | 38.54 | 38.82 | 1,460,927 | -0.20(-0.51%) |
May 31, 2016 | 38.96 | 39.27 | 38.79 | 39.02 | 2,369,994 | +0.19(+0.49%) |
May 27, 2016 | 38.30 | 38.83 | 38.83 | 38.83 | 1,716,390 | +0.48(+1.25%) |
May 26, 2016 | 38.93 | 39.09 | 38.28 | 38.35 | 1,798,723 | -0.50(-1.28%) |
May 25, 2016 | 37.65 | 39.00 | 37.65 | 38.84 | 3,050,586 | +1.29(+3.44%) |
May 24, 2016 | 36.87 | 37.78 | 36.74 | 37.55 | 2,237,763 | +0.48(+1.29%) |
May 23, 2016 | 37.27 | 37.61 | 36.98 | 37.07 | 1,927,219 | -0.13(-0.35%) |
May 20, 2016 | 36.72 | 37.20 | 36.70 | 37.20 | 2,413,393 | +0.38(+1.04%) |
May 19, 2016 | 36.65 | 37.33 | 36.44 | 36.82 | 1,641,369 | +0.20(+0.55%) |
May 18, 2016 | 37.23 | 37.59 | 36.53 | 36.62 | 2,732,435 | -0.91(-2.42%) |
May 17, 2016 | 37.39 | 37.95 | 36.91 | 37.53 | 2,517,397 | +0.17(+0.47%) |
May 16, 2016 | 36.81 | 37.52 | 36.71 | 37.35 | 2,135,036 | +0.48(+1.30%) |
May 13, 2016 | 37.60 | 37.79 | 36.51 | 36.87 | 2,110,559 | -0.84(-2.22%) |
May 12, 2016 | 38.02 | 38.18 | 37.24 | 37.71 | 2,663,873 | -0.31(-0.83%) |
May 11, 2016 | 39.51 | 39.51 | 38.01 | 38.02 | 4,114,046 | -1.86(-4.66%) |
May 10, 2016 | 39.57 | 40.04 | 39.35 | 39.88 | 1,959,422 | +0.38(+0.95%) |
May 09, 2016 | 39.46 | 39.82 | 39.33 | 39.51 | 1,358,339 | +0.04(+0.11%) |
May 06, 2016 | 39.32 | 39.91 | 38.90 | 39.46 | 1,482,300 | -0.10(-0.24%) |
May 05, 2016 | 40.06 | 40.06 | 39.43 | 39.56 | 1,514,250 | -0.36(-0.90%) |
May 04, 2016 | 39.87 | 40.34 | 39.68 | 39.91 | 1,266,533 | -0.25(-0.63%) |
May 03, 2016 | 40.32 | 40.44 | 39.51 | 40.17 | 1,707,278 | -0.42(-1.03%) |