Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.08 | 41.95 | 40.56 | 41.71 | 1,933,793 | +0.33(+0.80%) |
Jul 28, 2016 | 41.09 | 41.44 | 40.57 | 41.39 | 1,444,877 | +0.40(+0.97%) |
Jul 27, 2016 | 41.51 | 41.75 | 40.12 | 40.99 | 2,444,600 | -0.23(-0.56%) |
Jul 26, 2016 | 40.38 | 41.52 | 40.31 | 41.22 | 1,990,595 | +0.76(+1.87%) |
Jul 25, 2016 | 40.89 | 40.89 | 40.34 | 40.46 | 2,405,229 | -0.51(-1.24%) |
Jul 22, 2016 | 40.24 | 41.12 | 40.05 | 40.97 | 2,614,095 | +0.96(+2.39%) |
Jul 21, 2016 | 40.00 | 41.69 | 39.89 | 40.01 | 2,990,796 | +0.12(+0.30%) |
Jul 20, 2016 | 39.07 | 40.28 | 39.07 | 39.89 | 1,997,242 | +0.54(+1.37%) |
Jul 19, 2016 | 39.65 | 39.74 | 38.69 | 39.35 | 2,062,439 | -0.69(-1.72%) |
Jul 18, 2016 | 39.64 | 40.21 | 39.28 | 40.04 | 2,286,154 | +0.29(+0.73%) |
Jul 15, 2016 | 39.69 | 39.89 | 39.17 | 39.75 | 2,513,232 | +0.41(+1.04%) |
Jul 14, 2016 | 39.35 | 39.44 | 38.64 | 39.34 | 1,516,652 | +0.46(+1.18%) |
Jul 13, 2016 | 38.94 | 39.39 | 37.94 | 38.88 | 1,842,810 | -0.05(-0.13%) |
Jul 12, 2016 | 38.52 | 39.46 | 38.21 | 38.93 | 2,998,155 | +1.29(+3.42%) |
Jul 11, 2016 | 38.23 | 38.28 | 37.23 | 37.65 | 1,723,216 | +0.09(+0.24%) |
Jul 08, 2016 | 37.38 | 37.97 | 36.96 | 37.56 | 2,063,089 | +0.56(+1.51%) |
Jul 07, 2016 | 37.48 | 37.77 | 36.73 | 37.00 | 3,124,074 | +0.08(+0.22%) |
Jul 06, 2016 | 36.72 | 37.40 | 36.40 | 36.92 | 4,065,193 | -0.12(-0.32%) |
Jul 05, 2016 | 37.66 | 38.08 | 35.76 | 37.04 | 3,332,077 | -1.51(-3.91%) |
Jul 01, 2016 | 37.24 | 38.54 | 38.54 | 38.54 | 2,840,965 | +1.10(+2.93%) |
Jun 30, 2016 | 36.90 | 37.50 | 36.17 | 37.45 | 2,218,815 | +0.52(+1.40%) |
Jun 29, 2016 | 35.62 | 37.64 | 35.28 | 36.93 | 3,918,916 | +2.01(+5.77%) |
Jun 28, 2016 | 34.20 | 35.24 | 34.20 | 34.91 | 2,587,818 | +1.26(+3.73%) |
Jun 27, 2016 | 33.92 | 34.85 | 33.29 | 33.66 | 3,231,333 | -1.05(-3.02%) |
Jun 24, 2016 | 34.99 | 36.57 | 34.27 | 34.70 | 5,041,456 | -2.86(-7.62%) |
Jun 23, 2016 | 35.85 | 37.63 | 35.53 | 37.57 | 3,685,949 | +2.21(+6.26%) |
Jun 22, 2016 | 35.50 | 36.40 | 35.35 | 35.35 | 3,916,299 | +0.02(+0.06%) |
Jun 21, 2016 | 35.30 | 35.47 | 34.34 | 35.33 | 3,857,443 | +0.23(+0.65%) |
Jun 20, 2016 | 34.76 | 35.94 | 34.73 | 35.10 | 3,457,105 | +0.69(+2.00%) |
Jun 17, 2016 | 33.28 | 34.41 | 33.28 | 34.41 | 2,866,108 | +1.42(+4.29%) |
Jun 16, 2016 | 32.41 | 33.08 | 31.76 | 33.00 | 1,498,626 | -0.01(-0.03%) |
Jun 15, 2016 | 32.19 | 33.39 | 31.92 | 33.01 | 2,255,445 | +0.60(+1.85%) |
Jun 14, 2016 | 33.40 | 33.76 | 31.78 | 32.41 | 2,952,932 | -0.74(-2.23%) |
Jun 13, 2016 | 33.64 | 34.51 | 33.10 | 33.15 | 2,013,161 | -0.98(-2.86%) |
Jun 10, 2016 | 35.98 | 36.06 | 34.13 | 34.13 | 1,783,028 | -2.32(-6.37%) |
Jun 09, 2016 | 36.90 | 38.04 | 36.45 | 36.45 | 2,817,575 | -0.70(-1.88%) |
Jun 08, 2016 | 35.90 | 37.58 | 35.55 | 37.15 | 3,492,597 | +1.66(+4.66%) |
Jun 07, 2016 | 33.91 | 35.66 | 33.63 | 35.49 | 2,619,636 | +1.94(+5.80%) |
Jun 06, 2016 | 33.58 | 33.75 | 33.03 | 33.55 | 1,732,273 | +0.28(+0.84%) |
Jun 03, 2016 | 34.22 | 34.40 | 33.20 | 33.27 | 1,794,815 | -0.65(-1.91%) |
Jun 02, 2016 | 31.78 | 33.94 | 31.76 | 33.92 | 1,854,308 | +1.77(+5.49%) |
Jun 01, 2016 | 32.04 | 32.28 | 30.93 | 32.15 | 1,997,021 | +0.11(+0.34%) |
May 31, 2016 | 33.04 | 33.16 | 32.04 | 32.04 | 2,713,100 | -0.64(-1.95%) |
May 27, 2016 | 32.58 | 32.68 | 32.68 | 32.68 | 1,774,011 | -0.50(-1.50%) |
May 26, 2016 | 33.94 | 34.39 | 33.15 | 33.18 | 978,684 | -0.38(-1.13%) |
May 25, 2016 | 33.10 | 33.89 | 32.87 | 33.56 | 1,148,640 | +0.76(+2.31%) |
May 24, 2016 | 33.42 | 33.58 | 32.21 | 32.80 | 1,600,049 | -0.32(-0.96%) |
May 23, 2016 | 33.26 | 33.69 | 32.80 | 33.12 | 1,204,190 | -0.64(-1.89%) |
May 20, 2016 | 32.91 | 34.06 | 32.51 | 33.76 | 1,871,072 | +0.97(+2.95%) |
May 19, 2016 | 32.92 | 33.35 | 31.94 | 32.79 | 2,905,678 | -0.95(-2.81%) |
May 18, 2016 | 35.37 | 35.38 | 33.53 | 33.74 | 3,044,957 | -1.65(-4.65%) |
May 17, 2016 | 35.21 | 35.85 | 34.47 | 35.38 | 2,759,311 | +0.44(+1.26%) |
May 16, 2016 | 34.30 | 35.29 | 34.11 | 34.94 | 1,681,266 | +1.05(+3.09%) |
May 13, 2016 | 34.45 | 34.83 | 33.73 | 33.90 | 2,158,889 | -0.76(-2.19%) |
May 12, 2016 | 33.96 | 35.48 | 33.96 | 34.65 | 4,973,476 | +2.02(+6.20%) |
May 11, 2016 | 33.30 | 33.74 | 32.46 | 32.63 | 1,682,046 | -0.77(-2.30%) |
May 10, 2016 | 32.08 | 33.50 | 32.08 | 33.40 | 2,135,470 | +1.34(+4.17%) |
May 09, 2016 | 33.42 | 33.52 | 31.62 | 32.06 | 3,643,690 | -1.67(-4.94%) |
May 06, 2016 | 35.62 | 36.13 | 33.14 | 33.73 | 3,393,821 | -2.28(-6.34%) |
May 05, 2016 | 36.46 | 37.37 | 35.87 | 36.01 | 1,695,192 | +0.26(+0.73%) |
May 04, 2016 | 37.40 | 37.64 | 34.96 | 35.75 | 2,832,546 | -1.52(-4.07%) |
May 03, 2016 | 38.32 | 38.78 | 36.69 | 37.27 | 1,586,080 | -1.62(-4.16%) |