Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.24 | 41.40 | 40.92 | 41.31 | 4,451,446 | +0.13(+0.32%) |
Jul 28, 2016 | 41.31 | 41.38 | 40.78 | 41.18 | 2,301,422 | -0.20(-0.48%) |
Jul 27, 2016 | 41.74 | 42.05 | 40.99 | 41.38 | 3,406,300 | -0.22(-0.54%) |
Jul 26, 2016 | 41.81 | 41.98 | 41.57 | 41.60 | 1,533,545 | -0.13(-0.32%) |
Jul 25, 2016 | 42.41 | 42.51 | 41.69 | 41.73 | 2,384,036 | -0.97(-2.28%) |
Jul 22, 2016 | 42.48 | 42.77 | 42.34 | 42.71 | 1,289,646 | +0.25(+0.59%) |
Jul 21, 2016 | 42.40 | 42.73 | 42.28 | 42.46 | 2,156,690 | -0.09(-0.22%) |
Jul 20, 2016 | 42.27 | 42.58 | 42.05 | 42.55 | 2,252,228 | +0.22(+0.51%) |
Jul 19, 2016 | 42.20 | 42.43 | 42.12 | 42.33 | 1,887,039 | -0.34(-0.80%) |
Jul 18, 2016 | 41.98 | 42.67 | 41.93 | 42.67 | 2,481,071 | +0.56(+1.32%) |
Jul 15, 2016 | 42.13 | 42.34 | 41.93 | 42.12 | 2,270,830 | -0.15(-0.35%) |
Jul 14, 2016 | 42.51 | 42.77 | 42.22 | 42.27 | 4,260,202 | +0.26(+0.61%) |
Jul 13, 2016 | 42.47 | 42.52 | 41.91 | 42.01 | 2,442,983 | -0.29(-0.69%) |
Jul 12, 2016 | 42.34 | 42.52 | 42.17 | 42.30 | 2,580,733 | +0.67(+1.62%) |
Jul 11, 2016 | 41.82 | 42.02 | 41.48 | 41.63 | 2,997,664 | +0.31(+0.74%) |
Jul 08, 2016 | 40.74 | 41.35 | 40.25 | 41.32 | 2,522,033 | +1.06(+2.64%) |
Jul 07, 2016 | 40.55 | 40.67 | 40.00 | 40.25 | 2,293,520 | -0.07(-0.19%) |
Jul 06, 2016 | 40.45 | 40.47 | 39.78 | 40.33 | 4,128,911 | -0.25(-0.61%) |
Jul 05, 2016 | 41.27 | 41.51 | 40.57 | 40.58 | 3,360,946 | -1.42(-3.39%) |
Jul 01, 2016 | 42.07 | 42.00 | 42.00 | 42.00 | 2,729,338 | +0.12(+0.28%) |
Jun 30, 2016 | 41.09 | 41.91 | 40.99 | 41.88 | 4,174,361 | +0.86(+2.09%) |
Jun 29, 2016 | 40.30 | 41.08 | 40.27 | 41.03 | 3,257,287 | +1.40(+3.53%) |
Jun 28, 2016 | 39.36 | 39.75 | 39.32 | 39.63 | 3,753,458 | +1.12(+2.92%) |
Jun 27, 2016 | 39.13 | 39.30 | 38.18 | 38.51 | 5,701,217 | -0.85(-2.15%) |
Jun 24, 2016 | 39.52 | 40.39 | 39.29 | 39.36 | 6,811,788 | -2.81(-6.67%) |
Jun 23, 2016 | 42.05 | 42.17 | 41.61 | 42.17 | 2,654,936 | +0.95(+2.30%) |
Jun 22, 2016 | 40.98 | 41.25 | 40.77 | 41.22 | 3,385,810 | +0.46(+1.14%) |
Jun 21, 2016 | 40.99 | 41.02 | 40.44 | 40.75 | 3,322,284 | +0.05(+0.12%) |
Jun 20, 2016 | 40.88 | 41.02 | 40.61 | 40.70 | 3,001,837 | +0.69(+1.73%) |
Jun 17, 2016 | 39.92 | 40.13 | 39.74 | 40.01 | 2,884,653 | +0.28(+0.70%) |
Jun 16, 2016 | 39.32 | 39.76 | 38.86 | 39.73 | 3,346,663 | +0.14(+0.35%) |
Jun 15, 2016 | 39.42 | 39.96 | 39.34 | 39.59 | 3,697,245 | +0.44(+1.13%) |
Jun 14, 2016 | 39.21 | 39.50 | 38.90 | 39.15 | 4,821,121 | -0.51(-1.28%) |
Jun 13, 2016 | 39.93 | 40.03 | 39.57 | 39.66 | 2,828,922 | -0.70(-1.73%) |
Jun 10, 2016 | 40.89 | 41.06 | 40.19 | 40.36 | 3,778,957 | -1.30(-3.12%) |
Jun 09, 2016 | 42.04 | 42.22 | 41.64 | 41.66 | 2,754,624 | -0.85(-1.99%) |
Jun 08, 2016 | 42.44 | 42.71 | 42.44 | 42.50 | 3,608,964 | +0.76(+1.81%) |
Jun 07, 2016 | 41.11 | 41.81 | 41.11 | 41.75 | 2,535,463 | +0.81(+1.99%) |
Jun 06, 2016 | 41.13 | 41.31 | 40.85 | 40.93 | 2,341,264 | -0.01(-0.02%) |
Jun 03, 2016 | 40.93 | 41.14 | 40.70 | 40.94 | 2,374,254 | +0.38(+0.93%) |
Jun 02, 2016 | 40.54 | 40.90 | 40.50 | 40.56 | 2,638,975 | -0.36(-0.88%) |
Jun 01, 2016 | 40.54 | 40.97 | 40.47 | 40.93 | 2,593,592 | -0.07(-0.16%) |
May 31, 2016 | 41.50 | 41.67 | 40.88 | 40.99 | 2,600,819 | -0.55(-1.33%) |
May 27, 2016 | 41.42 | 41.54 | 41.54 | 41.54 | 1,700,030 | +0.02(+0.06%) |
May 26, 2016 | 41.47 | 41.61 | 41.19 | 41.52 | 2,266,731 | +0.28(+0.68%) |
May 25, 2016 | 41.34 | 41.65 | 41.15 | 41.24 | 2,245,400 | +0.28(+0.68%) |
May 24, 2016 | 41.00 | 41.07 | 40.75 | 40.96 | 1,917,485 | +0.27(+0.67%) |
May 23, 2016 | 40.80 | 41.05 | 40.61 | 40.69 | 2,070,472 | -0.37(-0.90%) |
May 20, 2016 | 40.96 | 41.18 | 40.89 | 41.06 | 1,703,675 | +0.39(+0.95%) |
May 19, 2016 | 40.75 | 40.93 | 40.30 | 40.67 | 2,616,363 | -0.43(-1.04%) |
May 18, 2016 | 41.35 | 41.60 | 40.88 | 41.10 | 3,492,538 | -0.65(-1.56%) |
May 17, 2016 | 41.53 | 41.82 | 41.33 | 41.75 | 2,507,447 | -0.13(-0.31%) |
May 16, 2016 | 41.65 | 42.12 | 41.65 | 41.88 | 1,766,381 | +0.29(+0.69%) |
May 13, 2016 | 42.04 | 42.22 | 41.53 | 41.59 | 2,225,871 | -0.73(-1.73%) |
May 12, 2016 | 42.55 | 42.75 | 42.02 | 42.32 | 2,329,822 | +0.16(+0.37%) |
May 11, 2016 | 41.95 | 42.50 | 41.94 | 42.17 | 1,728,595 | -0.18(-0.43%) |
May 10, 2016 | 41.72 | 42.37 | 41.62 | 42.35 | 2,202,841 | +0.90(+2.18%) |
May 09, 2016 | 41.73 | 41.81 | 41.05 | 41.44 | 3,348,705 | -0.78(-1.85%) |
May 06, 2016 | 41.68 | 42.26 | 41.61 | 42.22 | 2,752,087 | +0.13(+0.31%) |
May 05, 2016 | 42.87 | 42.89 | 42.03 | 42.09 | 3,757,241 | -0.37(-0.87%) |
May 04, 2016 | 42.50 | 42.65 | 42.22 | 42.46 | 3,216,675 | -0.68(-1.58%) |
May 03, 2016 | 43.51 | 43.63 | 42.99 | 43.15 | 3,214,121 | -1.22(-2.74%) |