Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.28 | 45.37 | 43.85 | 44.93 | 19,131,174 | +1.73(+4.01%) |
Jul 28, 2016 | 43.33 | 43.61 | 42.27 | 43.20 | 13,155,501 | +0.20(+0.46%) |
Jul 27, 2016 | 41.30 | 43.31 | 40.22 | 43.01 | 25,548,690 | +2.31(+5.67%) |
Jul 26, 2016 | 40.16 | 41.21 | 39.78 | 40.70 | 19,663,530 | +1.44(+3.68%) |
Jul 25, 2016 | 40.35 | 40.38 | 39.04 | 39.25 | 21,507,838 | -1.84(-4.48%) |
Jul 22, 2016 | 40.91 | 41.43 | 40.66 | 41.09 | 9,390,561 | -0.48(-1.14%) |
Jul 21, 2016 | 39.93 | 41.75 | 39.76 | 41.57 | 23,684,272 | +2.14(+5.44%) |
Jul 20, 2016 | 41.52 | 41.54 | 39.24 | 39.42 | 35,917,796 | -3.34(-7.81%) |
Jul 19, 2016 | 43.40 | 43.64 | 42.70 | 42.76 | 16,353,652 | -0.97(-2.21%) |
Jul 18, 2016 | 43.69 | 43.97 | 43.07 | 43.73 | 11,589,809 | -0.02(-0.04%) |
Jul 15, 2016 | 43.66 | 44.50 | 43.57 | 43.75 | 11,903,501 | -0.86(-1.93%) |
Jul 14, 2016 | 43.19 | 44.61 | 43.08 | 44.61 | 12,223,368 | -0.13(-0.30%) |
Jul 13, 2016 | 43.44 | 45.13 | 43.27 | 44.75 | 21,096,840 | +1.97(+4.62%) |
Jul 12, 2016 | 44.15 | 44.69 | 42.60 | 42.77 | 23,304,366 | -1.86(-4.16%) |
Jul 11, 2016 | 43.83 | 45.02 | 43.55 | 44.63 | 13,758,253 | +0.29(+0.65%) |
Jul 08, 2016 | 42.47 | 44.39 | 42.29 | 44.34 | 25,341,464 | +2.06(+4.86%) |
Jul 07, 2016 | 43.22 | 43.30 | 41.97 | 42.29 | 21,572,260 | -1.58(-3.60%) |
Jul 06, 2016 | 42.66 | 43.93 | 42.54 | 43.87 | 25,486,864 | +1.92(+4.58%) |
Jul 05, 2016 | 41.08 | 42.23 | 40.57 | 41.95 | 23,469,058 | +1.22(+3.00%) |
Jul 01, 2016 | 39.33 | 40.73 | 40.73 | 40.73 | 21,950,400 | +2.49(+6.53%) |
Jun 30, 2016 | 38.07 | 38.32 | 37.47 | 38.23 | 9,345,737 | +0.49(+1.31%) |
Jun 29, 2016 | 37.41 | 38.32 | 37.34 | 37.74 | 16,210,255 | +0.94(+2.56%) |
Jun 28, 2016 | 36.47 | 37.21 | 36.40 | 36.79 | 15,157,194 | -0.70(-1.87%) |
Jun 27, 2016 | 37.69 | 38.13 | 36.62 | 37.49 | 14,403,347 | +0.02(+0.05%) |
Jun 24, 2016 | 39.13 | 39.27 | 37.02 | 37.48 | 25,796,564 | +1.78(+4.98%) |
Jun 23, 2016 | 35.56 | 36.25 | 35.41 | 35.70 | 11,143,070 | +0.03(+0.08%) |
Jun 22, 2016 | 35.43 | 35.77 | 34.84 | 35.67 | 7,655,840 | +0.31(+0.86%) |
Jun 21, 2016 | 35.66 | 36.03 | 35.30 | 35.37 | 18,941,072 | -1.18(-3.22%) |
Jun 20, 2016 | 35.14 | 36.80 | 35.00 | 36.54 | 17,009,098 | +0.37(+1.02%) |
Jun 17, 2016 | 36.29 | 36.52 | 35.36 | 36.18 | 14,609,779 | +0.48(+1.36%) |
Jun 16, 2016 | 37.91 | 37.98 | 35.28 | 35.69 | 24,156,716 | -1.03(-2.81%) |
Jun 15, 2016 | 35.30 | 37.13 | 35.00 | 36.72 | 26,431,660 | +1.48(+4.20%) |
Jun 14, 2016 | 36.03 | 36.04 | 34.67 | 35.24 | 13,517,753 | -0.71(-1.97%) |
Jun 13, 2016 | 36.78 | 36.87 | 35.28 | 35.95 | 13,940,563 | +0.13(+0.38%) |
Jun 10, 2016 | 36.78 | 37.13 | 35.60 | 35.82 | 16,727,998 | -0.61(-1.68%) |
Jun 09, 2016 | 35.69 | 36.61 | 35.40 | 36.43 | 13,000,280 | +0.62(+1.73%) |
Jun 08, 2016 | 35.69 | 36.32 | 35.37 | 35.81 | 24,580,638 | +1.60(+4.67%) |
Jun 07, 2016 | 34.16 | 34.79 | 34.00 | 34.21 | 15,301,479 | -0.46(-1.32%) |
Jun 06, 2016 | 34.04 | 34.71 | 33.34 | 34.67 | 14,815,107 | +0.60(+1.77%) |
Jun 03, 2016 | 32.40 | 34.07 | 32.38 | 34.07 | 37,557,076 | +3.73(+12.31%) |
Jun 02, 2016 | 30.24 | 30.78 | 29.97 | 30.33 | 7,787,506 | +0.04(+0.15%) |
Jun 01, 2016 | 30.58 | 31.02 | 29.69 | 30.29 | 11,219,819 | -0.04(-0.15%) |
May 31, 2016 | 29.49 | 30.94 | 29.26 | 30.33 | 17,373,380 | +0.82(+2.77%) |
May 27, 2016 | 30.66 | 29.52 | 29.52 | 29.52 | 20,706,852 | -1.50(-4.83%) |
May 26, 2016 | 31.85 | 32.07 | 30.73 | 31.02 | 12,291,712 | -0.26(-0.83%) |
May 25, 2016 | 29.94 | 31.45 | 29.40 | 31.28 | 20,001,200 | +1.13(+3.75%) |
May 24, 2016 | 31.82 | 31.98 | 30.05 | 30.14 | 26,525,968 | -2.34(-7.21%) |
May 23, 2016 | 32.26 | 33.20 | 32.06 | 32.49 | 10,236,286 | -0.59(-1.79%) |
May 20, 2016 | 33.23 | 33.32 | 31.78 | 33.08 | 11,743,290 | +0.31(+0.96%) |
May 19, 2016 | 31.43 | 33.20 | 30.96 | 32.77 | 21,354,732 | +0.40(+1.25%) |
May 18, 2016 | 34.45 | 35.02 | 32.33 | 32.36 | 32,761,902 | -2.82(-8.01%) |
May 17, 2016 | 34.28 | 35.63 | 33.99 | 35.18 | 19,531,526 | +1.01(+2.97%) |
May 16, 2016 | 34.31 | 34.82 | 33.82 | 34.17 | 13,565,038 | +0.80(+2.39%) |
May 13, 2016 | 33.08 | 33.87 | 32.81 | 33.37 | 8,731,530 | +0.28(+0.84%) |
May 12, 2016 | 33.67 | 34.24 | 32.85 | 33.09 | 10,275,460 | -0.48(-1.42%) |
May 11, 2016 | 33.27 | 33.93 | 32.10 | 33.56 | 15,233,743 | +1.13(+3.49%) |
May 10, 2016 | 31.61 | 32.59 | 30.88 | 32.43 | 15,991,366 | +1.11(+3.55%) |
May 09, 2016 | 32.42 | 32.44 | 31.32 | 31.32 | 22,776,982 | -2.52(-7.45%) |
May 06, 2016 | 32.84 | 34.17 | 32.68 | 33.84 | 21,547,490 | +1.75(+5.45%) |
May 05, 2016 | 31.57 | 32.38 | 31.38 | 32.09 | 11,956,421 | +1.03(+3.32%) |
May 04, 2016 | 32.37 | 33.18 | 30.90 | 31.06 | 19,704,246 | -1.98(-6.00%) |
May 03, 2016 | 34.26 | 34.34 | 32.83 | 33.04 | 13,822,422 | -1.01(-2.95%) |