Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.58 | 41.93 | 41.11 | 41.45 | 1,048,975 | +0.13(+0.32%) |
Jul 28, 2016 | 40.48 | 41.68 | 40.45 | 41.32 | 1,210,072 | +0.99(+2.46%) |
Jul 27, 2016 | 40.45 | 40.55 | 40.07 | 40.33 | 1,211,435 | -0.15(-0.37%) |
Jul 26, 2016 | 40.38 | 40.97 | 39.90 | 40.47 | 3,508,392 | -2.52(-5.86%) |
Jul 25, 2016 | 42.35 | 43.01 | 41.98 | 42.99 | 721,718 | +0.59(+1.39%) |
Jul 22, 2016 | 40.97 | 42.45 | 40.97 | 42.41 | 1,164,486 | +1.35(+3.29%) |
Jul 21, 2016 | 41.10 | 41.10 | 40.66 | 41.05 | 602,046 | -0.02(-0.04%) |
Jul 20, 2016 | 40.86 | 41.34 | 40.78 | 41.07 | 575,688 | +0.37(+0.91%) |
Jul 19, 2016 | 40.68 | 40.81 | 40.47 | 40.70 | 629,868 | +0.12(+0.30%) |
Jul 18, 2016 | 40.55 | 40.74 | 40.31 | 40.58 | 640,326 | -0.33(-0.82%) |
Jul 15, 2016 | 41.35 | 41.38 | 40.86 | 40.91 | 563,755 | -0.36(-0.87%) |
Jul 14, 2016 | 41.22 | 41.55 | 41.05 | 41.27 | 745,324 | +0.32(+0.77%) |
Jul 13, 2016 | 41.23 | 41.23 | 40.89 | 40.96 | 500,951 | -0.11(-0.28%) |
Jul 12, 2016 | 41.03 | 41.20 | 40.69 | 41.07 | 634,947 | +0.22(+0.54%) |
Jul 11, 2016 | 39.91 | 41.11 | 39.84 | 40.85 | 950,344 | +0.98(+2.47%) |
Jul 08, 2016 | 40.02 | 40.13 | 39.87 | 39.87 | 782,732 | -0.03(-0.07%) |
Jul 07, 2016 | 40.09 | 40.31 | 39.73 | 39.90 | 472,004 | +0.10(+0.24%) |
Jul 05, 2016 | 39.83 | 39.97 | 39.61 | 39.80 | 506,461 | -0.02(-0.04%) |
Jul 01, 2016 | 39.87 | 39.82 | 39.82 | 39.82 | 491,804 | -0.21(-0.53%) |
Jun 30, 2016 | 40.00 | 40.21 | 39.38 | 40.03 | 939,985 | -0.01(-0.02%) |
Jun 29, 2016 | 39.54 | 40.06 | 39.31 | 40.04 | 676,040 | +0.69(+1.76%) |
Jun 28, 2016 | 39.04 | 39.47 | 38.86 | 39.34 | 1,093,403 | +0.40(+1.04%) |
Jun 27, 2016 | 39.81 | 40.34 | 38.63 | 38.94 | 1,296,610 | -1.24(-3.08%) |
Jun 24, 2016 | 39.34 | 40.47 | 39.07 | 40.18 | 1,480,143 | -0.68(-1.68%) |
Jun 23, 2016 | 39.69 | 40.90 | 39.50 | 40.86 | 992,649 | +1.19(+3.01%) |
Jun 22, 2016 | 40.10 | 40.21 | 39.67 | 39.67 | 522,928 | -0.40(-1.01%) |
Jun 21, 2016 | 40.12 | 40.31 | 40.05 | 40.07 | 411,984 | -0.12(-0.31%) |
Jun 20, 2016 | 40.03 | 40.34 | 39.98 | 40.19 | 481,540 | +0.43(+1.08%) |
Jun 17, 2016 | 40.20 | 40.20 | 39.31 | 39.76 | 793,182 | -0.34(-0.85%) |
Jun 16, 2016 | 39.88 | 40.20 | 39.82 | 40.11 | 583,763 | -0.01(-0.02%) |
Jun 15, 2016 | 40.26 | 40.45 | 40.08 | 40.11 | 571,372 | -0.14(-0.35%) |
Jun 14, 2016 | 39.74 | 40.35 | 39.72 | 40.26 | 763,428 | +0.42(+1.06%) |
Jun 13, 2016 | 40.12 | 40.43 | 39.82 | 39.83 | 405,381 | -0.33(-0.83%) |
Jun 10, 2016 | 40.52 | 40.67 | 39.93 | 40.17 | 445,369 | -0.52(-1.27%) |
Jun 09, 2016 | 40.56 | 40.92 | 40.53 | 40.68 | 467,264 | +0.13(+0.32%) |
Jun 08, 2016 | 40.18 | 40.55 | 39.95 | 40.55 | 681,711 | +0.36(+0.89%) |
Jun 07, 2016 | 40.07 | 40.48 | 39.86 | 40.19 | 561,356 | +0.11(+0.28%) |
Jun 06, 2016 | 39.82 | 40.21 | 39.58 | 40.08 | 642,038 | +0.32(+0.81%) |
Jun 03, 2016 | 39.80 | 40.01 | 39.29 | 39.76 | 510,095 | -0.18(-0.46%) |
Jun 02, 2016 | 39.69 | 39.97 | 39.44 | 39.94 | 597,461 | +0.26(+0.66%) |
Jun 01, 2016 | 39.20 | 40.03 | 39.20 | 39.68 | 854,786 | +0.51(+1.29%) |
May 31, 2016 | 39.42 | 39.45 | 39.05 | 39.17 | 484,497 | -0.31(-0.80%) |
May 27, 2016 | 39.07 | 39.49 | 39.49 | 39.49 | 552,760 | +0.57(+1.46%) |
May 26, 2016 | 38.73 | 39.16 | 38.73 | 38.92 | 473,417 | +0.25(+0.66%) |
May 25, 2016 | 38.69 | 39.02 | 38.38 | 38.66 | 528,097 | -0.01(-0.02%) |
May 24, 2016 | 38.28 | 38.86 | 38.03 | 38.67 | 917,752 | +0.74(+1.96%) |
May 23, 2016 | 38.60 | 38.73 | 37.89 | 37.93 | 679,508 | -0.54(-1.41%) |
May 20, 2016 | 38.39 | 38.68 | 38.24 | 38.47 | 661,399 | +0.28(+0.73%) |
May 19, 2016 | 37.55 | 38.31 | 37.52 | 38.19 | 734,206 | +0.41(+1.09%) |
May 18, 2016 | 38.44 | 38.54 | 37.48 | 37.78 | 1,047,890 | -0.79(-2.04%) |
May 17, 2016 | 38.65 | 39.10 | 38.46 | 38.57 | 948,630 | -0.29(-0.74%) |
May 16, 2016 | 38.17 | 38.93 | 37.79 | 38.86 | 870,512 | +0.61(+1.60%) |
May 13, 2016 | 38.98 | 39.14 | 38.21 | 38.24 | 1,140,016 | -0.68(-1.75%) |
May 12, 2016 | 38.88 | 39.14 | 38.55 | 38.93 | 10,939,776 | +0.14(+0.36%) |
May 11, 2016 | 40.17 | 40.18 | 38.64 | 38.79 | 1,562,342 | -0.66(-1.66%) |
May 10, 2016 | 38.99 | 39.62 | 38.79 | 39.44 | 757,100 | +0.45(+1.17%) |
May 09, 2016 | 38.09 | 39.30 | 38.03 | 38.99 | 916,758 | +1.00(+2.62%) |
May 06, 2016 | 38.01 | 38.16 | 37.22 | 37.99 | 750,591 | -0.13(-0.34%) |
May 05, 2016 | 38.38 | 38.75 | 38.10 | 38.12 | 776,630 | -0.17(-0.46%) |
May 04, 2016 | 38.03 | 38.56 | 37.91 | 38.30 | 1,164,536 | +0.14(+0.37%) |
May 03, 2016 | 37.97 | 38.46 | 37.20 | 38.16 | 2,711,672 | +1.39(+3.78%) |