Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.20 | 41.67 | 40.71 | 41.54 | 1,809,630 | +0.34(+0.83%) |
Jul 28, 2016 | 41.13 | 41.37 | 40.51 | 41.20 | 834,877 | -0.01(-0.02%) |
Jul 27, 2016 | 41.86 | 41.95 | 40.68 | 41.21 | 926,773 | -0.75(-1.79%) |
Jul 26, 2016 | 42.03 | 42.14 | 41.34 | 41.96 | 1,434,521 | -0.08(-0.19%) |
Jul 25, 2016 | 41.70 | 42.05 | 41.38 | 42.03 | 1,689,135 | +0.41(+0.99%) |
Jul 22, 2016 | 41.02 | 41.71 | 40.85 | 41.62 | 1,218,944 | +0.67(+1.64%) |
Jul 21, 2016 | 41.27 | 41.34 | 40.87 | 40.95 | 660,491 | -0.31(-0.76%) |
Jul 20, 2016 | 40.90 | 41.40 | 40.69 | 41.26 | 663,528 | +0.39(+0.96%) |
Jul 19, 2016 | 41.19 | 41.36 | 40.75 | 40.87 | 859,593 | -0.21(-0.51%) |
Jul 18, 2016 | 40.18 | 41.12 | 40.14 | 41.08 | 872,520 | +0.95(+2.38%) |
Jul 15, 2016 | 40.27 | 40.46 | 39.50 | 40.13 | 1,296,553 | +0.02(+0.04%) |
Jul 14, 2016 | 40.90 | 41.02 | 40.11 | 40.11 | 1,019,745 | -0.62(-1.52%) |
Jul 13, 2016 | 41.11 | 41.75 | 40.68 | 40.73 | 2,022,492 | -0.46(-1.12%) |
Jul 12, 2016 | 41.11 | 41.56 | 41.03 | 41.19 | 1,515,855 | +0.14(+0.34%) |
Jul 11, 2016 | 40.27 | 41.43 | 40.27 | 41.05 | 1,759,755 | +1.13(+2.84%) |
Jul 08, 2016 | 39.45 | 39.97 | 39.27 | 39.92 | 1,069,251 | +0.65(+1.65%) |
Jul 07, 2016 | 39.25 | 39.65 | 38.93 | 39.27 | 996,641 | +0.14(+0.36%) |
Jul 06, 2016 | 38.85 | 39.20 | 38.67 | 39.13 | 769,408 | +0.09(+0.22%) |
Jul 05, 2016 | 39.20 | 39.84 | 38.83 | 39.04 | 1,390,799 | -0.09(-0.22%) |
Jul 01, 2016 | 39.12 | 39.13 | 39.13 | 39.13 | 943,581 | -0.02(-0.04%) |
Jun 30, 2016 | 39.57 | 39.63 | 39.00 | 39.14 | 1,504,312 | -0.26(-0.65%) |
Jun 29, 2016 | 39.40 | 39.79 | 38.98 | 39.40 | 1,658,185 | +0.59(+1.53%) |
Jun 28, 2016 | 38.33 | 38.89 | 38.33 | 38.81 | 1,188,661 | +0.50(+1.31%) |
Jun 27, 2016 | 38.26 | 38.46 | 37.45 | 38.31 | 1,218,003 | -0.20(-0.51%) |
Jun 24, 2016 | 38.04 | 38.83 | 37.61 | 38.50 | 2,168,570 | +0.02(+0.06%) |
Jun 23, 2016 | 39.04 | 39.04 | 38.43 | 38.48 | 1,192,809 | -0.27(-0.71%) |
Jun 22, 2016 | 38.98 | 39.33 | 38.53 | 38.75 | 1,435,686 | +0.02(+0.04%) |
Jun 21, 2016 | 39.47 | 39.66 | 38.72 | 38.74 | 1,650,526 | -0.77(-1.96%) |
Jun 20, 2016 | 39.61 | 39.89 | 39.35 | 39.51 | 1,158,128 | +0.28(+0.72%) |
Jun 17, 2016 | 39.61 | 39.92 | 39.18 | 39.23 | 2,685,904 | -0.23(-0.59%) |
Jun 16, 2016 | 39.75 | 39.93 | 39.26 | 39.46 | 1,324,951 | -0.38(-0.94%) |
Jun 15, 2016 | 39.89 | 40.49 | 39.75 | 39.84 | 1,300,561 | +0.24(+0.61%) |
Jun 14, 2016 | 40.28 | 40.50 | 39.39 | 39.60 | 1,944,949 | -0.57(-1.42%) |
Jun 13, 2016 | 41.03 | 41.07 | 40.05 | 40.17 | 1,536,107 | -0.97(-2.35%) |
Jun 10, 2016 | 40.96 | 41.21 | 40.68 | 41.14 | 1,338,651 | -0.18(-0.43%) |
Jun 09, 2016 | 41.43 | 41.43 | 41.00 | 41.32 | 1,137,979 | -0.14(-0.34%) |
Jun 08, 2016 | 41.01 | 41.56 | 40.86 | 41.46 | 1,192,782 | +0.34(+0.82%) |
Jun 07, 2016 | 40.42 | 41.25 | 40.42 | 41.12 | 1,803,139 | +0.65(+1.60%) |
Jun 06, 2016 | 41.35 | 41.38 | 40.40 | 40.48 | 1,969,444 | -0.82(-2.00%) |
Jun 03, 2016 | 40.99 | 41.51 | 40.37 | 41.30 | 1,706,544 | +0.57(+1.39%) |
Jun 02, 2016 | 40.42 | 40.99 | 39.72 | 40.73 | 1,822,134 | -0.05(-0.13%) |
Jun 01, 2016 | 40.64 | 40.79 | 39.64 | 40.79 | 3,038,607 | +0.09(+0.23%) |
May 31, 2016 | 39.64 | 41.28 | 39.48 | 40.69 | 4,579,892 | +1.05(+2.65%) |
May 27, 2016 | 38.90 | 39.64 | 39.64 | 39.64 | 9,388,246 | +4.89(+14.08%) |
May 26, 2016 | 34.48 | 35.29 | 34.37 | 34.75 | 2,845,736 | +0.78(+2.29%) |
May 25, 2016 | 33.65 | 34.06 | 33.36 | 33.97 | 1,241,458 | +0.25(+0.74%) |
May 24, 2016 | 32.53 | 33.96 | 32.38 | 33.72 | 2,434,852 | +1.05(+3.22%) |
May 23, 2016 | 32.73 | 33.93 | 32.63 | 32.67 | 2,592,300 | -1.28(-3.78%) |
May 20, 2016 | 33.39 | 33.98 | 32.90 | 33.95 | 1,310,270 | +0.55(+1.65%) |
May 19, 2016 | 32.96 | 33.93 | 32.87 | 33.40 | 1,319,255 | +0.83(+2.56%) |
May 18, 2016 | 33.85 | 33.96 | 32.45 | 32.57 | 2,842,830 | -1.72(-5.01%) |
May 17, 2016 | 34.67 | 34.93 | 34.16 | 34.29 | 1,687,380 | -0.31(-0.90%) |
May 16, 2016 | 34.09 | 35.11 | 34.00 | 34.60 | 1,290,942 | +0.54(+1.58%) |
May 13, 2016 | 34.34 | 35.16 | 34.05 | 34.06 | 1,816,565 | -0.51(-1.46%) |
May 12, 2016 | 34.55 | 35.00 | 34.20 | 34.57 | 1,825,590 | -0.09(-0.25%) |
May 11, 2016 | 35.25 | 35.57 | 34.58 | 34.66 | 1,372,043 | -1.12(-3.13%) |
May 10, 2016 | 36.24 | 36.24 | 35.74 | 35.78 | 735,184 | -0.56(-1.54%) |
May 09, 2016 | 35.78 | 36.51 | 35.37 | 36.34 | 730,349 | +0.85(+2.39%) |
May 06, 2016 | 35.12 | 35.57 | 34.73 | 35.49 | 860,660 | +0.30(+0.86%) |
May 05, 2016 | 35.79 | 35.79 | 35.01 | 35.18 | 987,595 | -0.54(-1.52%) |
May 04, 2016 | 35.72 | 36.13 | 35.62 | 35.73 | 604,118 | -0.08(-0.22%) |
May 03, 2016 | 36.00 | 36.03 | 35.59 | 35.81 | 614,566 | -0.33(-0.90%) |