Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 43.46 | 44.30 | 43.46 | 44.24 | 4,854,080 | +0.70(+1.60%) |
Jul 28, 2016 | 42.61 | 43.75 | 42.53 | 43.54 | 2,919,439 | +0.90(+2.11%) |
Jul 27, 2016 | 43.09 | 43.25 | 42.35 | 42.64 | 4,729,856 | -0.55(-1.28%) |
Jul 26, 2016 | 43.14 | 43.31 | 42.98 | 43.19 | 3,683,213 | +0.17(+0.40%) |
Jul 25, 2016 | 42.77 | 43.07 | 42.75 | 43.02 | 3,906,267 | +0.34(+0.80%) |
Jul 22, 2016 | 41.99 | 42.76 | 41.99 | 42.68 | 4,099,712 | +0.64(+1.53%) |
Jul 21, 2016 | 41.63 | 42.04 | 41.59 | 42.04 | 3,616,122 | +0.15(+0.35%) |
Jul 20, 2016 | 42.16 | 42.19 | 41.45 | 41.89 | 4,156,262 | -0.09(-0.21%) |
Jul 19, 2016 | 41.91 | 42.06 | 41.43 | 41.98 | 4,184,953 | +0.07(+0.17%) |
Jul 18, 2016 | 41.67 | 41.94 | 41.51 | 41.91 | 4,378,045 | +0.24(+0.57%) |
Jul 15, 2016 | 41.46 | 41.68 | 41.06 | 41.67 | 4,845,312 | +0.30(+0.73%) |
Jul 14, 2016 | 41.29 | 41.42 | 40.97 | 41.37 | 4,332,093 | +0.25(+0.61%) |
Jul 13, 2016 | 40.80 | 41.13 | 40.59 | 41.12 | 3,066,006 | +0.45(+1.12%) |
Jul 12, 2016 | 40.45 | 40.67 | 40.24 | 40.67 | 5,422,403 | +0.15(+0.36%) |
Jul 11, 2016 | 40.25 | 40.63 | 40.01 | 40.52 | 2,364,392 | +0.29(+0.73%) |
Jul 08, 2016 | 40.09 | 39.58 | 39.80 | 40.23 | 3,525,573 | +0.65(+1.64%) |
Jul 07, 2016 | 40.02 | 40.07 | 39.34 | 39.58 | 2,721,396 | -0.50(-1.26%) |
Jul 06, 2016 | 40.11 | 40.28 | 39.70 | 40.08 | 3,780,989 | -0.14(-0.34%) |
Jul 05, 2016 | 39.57 | 40.34 | 39.42 | 40.22 | 4,373,023 | +0.65(+1.64%) |
Jul 01, 2016 | 39.67 | 39.57 | 39.57 | 39.57 | 3,331,991 | -0.24(-0.61%) |
Jun 30, 2016 | 39.86 | 39.89 | 39.15 | 39.81 | 5,962,931 | -0.06(-0.14%) |
Jun 29, 2016 | 39.16 | 40.04 | 39.16 | 39.87 | 5,305,235 | +0.93(+2.40%) |
Jun 28, 2016 | 38.53 | 38.94 | 38.18 | 38.94 | 8,384,050 | +0.84(+2.22%) |
Jun 27, 2016 | 38.88 | 38.92 | 37.96 | 38.09 | 10,927,887 | -0.99(-2.53%) |
Jun 24, 2016 | 39.33 | 39.78 | 38.50 | 39.08 | 9,710,687 | -1.58(-3.89%) |
Jun 23, 2016 | 40.89 | 41.06 | 40.50 | 40.67 | 4,702,038 | +0.05(+0.12%) |
Jun 22, 2016 | 40.68 | 40.76 | 40.50 | 40.62 | 3,646,444 | +0.05(+0.12%) |
Jun 21, 2016 | 40.34 | 40.97 | 40.34 | 40.57 | 4,618,921 | +0.06(+0.16%) |
Jun 20, 2016 | 40.81 | 41.19 | 40.50 | 40.50 | 4,013,435 | +0.02(+0.06%) |
Jun 17, 2016 | 40.95 | 40.95 | 40.29 | 40.48 | 4,825,621 | -0.38(-0.93%) |
Jun 16, 2016 | 40.32 | 40.89 | 40.07 | 40.86 | 3,742,792 | +0.37(+0.90%) |
Jun 15, 2016 | 40.07 | 40.70 | 40.07 | 40.50 | 4,025,108 | +0.43(+1.07%) |
Jun 14, 2016 | 40.53 | 40.58 | 39.99 | 40.07 | 4,690,017 | -0.51(-1.26%) |
Jun 13, 2016 | 40.59 | 40.93 | 40.40 | 40.58 | 3,634,761 | +0.05(+0.12%) |
Jun 10, 2016 | 40.23 | 40.72 | 40.11 | 40.53 | 3,788,441 | +0.04(+0.10%) |
Jun 09, 2016 | 39.71 | 40.52 | 39.67 | 40.49 | 4,058,799 | +0.75(+1.90%) |
Jun 08, 2016 | 39.42 | 39.79 | 39.42 | 39.73 | 3,660,514 | +0.28(+0.71%) |
Jun 07, 2016 | 38.92 | 39.52 | 38.90 | 39.45 | 3,413,938 | +0.56(+1.43%) |
Jun 06, 2016 | 39.04 | 39.16 | 38.55 | 38.90 | 3,248,660 | -0.11(-0.29%) |
Jun 03, 2016 | 38.85 | 39.24 | 38.76 | 39.01 | 3,437,043 | +0.36(+0.94%) |
Jun 02, 2016 | 38.28 | 38.65 | 38.10 | 38.65 | 2,199,210 | +0.18(+0.46%) |
Jun 01, 2016 | 38.16 | 38.50 | 38.11 | 38.47 | 2,639,186 | +0.21(+0.55%) |
May 31, 2016 | 38.48 | 38.48 | 38.07 | 38.26 | 2,451,162 | -0.04(-0.11%) |
May 27, 2016 | 38.00 | 38.30 | 38.30 | 38.30 | 2,009,568 | +0.38(+1.00%) |
May 26, 2016 | 37.90 | 38.05 | 37.76 | 37.92 | 3,893,724 | +0.02(+0.04%) |
May 25, 2016 | 38.10 | 38.22 | 37.78 | 37.91 | 4,201,250 | -0.14(-0.36%) |
May 24, 2016 | 37.78 | 38.16 | 37.53 | 38.04 | 3,377,499 | +0.58(+1.55%) |
May 23, 2016 | 37.63 | 37.88 | 37.39 | 37.46 | 3,367,572 | -0.24(-0.64%) |
May 20, 2016 | 37.66 | 37.85 | 37.44 | 37.70 | 3,100,278 | +0.26(+0.69%) |
May 19, 2016 | 37.29 | 37.63 | 37.12 | 37.45 | 2,804,715 | -0.27(-0.73%) |
May 18, 2016 | 37.94 | 38.01 | 37.19 | 37.72 | 4,310,804 | -0.52(-1.35%) |
May 17, 2016 | 38.73 | 38.80 | 38.11 | 38.24 | 3,921,740 | -0.47(-1.23%) |
May 16, 2016 | 38.20 | 38.78 | 38.17 | 38.71 | 2,656,044 | +0.52(+1.37%) |
May 13, 2016 | 38.07 | 38.36 | 37.83 | 38.19 | 3,452,963 | -0.01(-0.02%) |
May 12, 2016 | 37.92 | 38.30 | 37.73 | 38.19 | 3,386,570 | +0.39(+1.04%) |
May 11, 2016 | 38.38 | 38.38 | 37.74 | 37.80 | 4,642,568 | -0.64(-1.65%) |
May 10, 2016 | 38.25 | 38.47 | 38.11 | 38.44 | 3,001,428 | +0.37(+0.97%) |
May 09, 2016 | 37.70 | 38.13 | 37.67 | 38.07 | 3,421,343 | +0.56(+1.48%) |
May 06, 2016 | 36.88 | 37.53 | 36.78 | 37.51 | 2,585,431 | +0.39(+1.06%) |
May 05, 2016 | 36.88 | 37.29 | 36.76 | 37.12 | 2,977,934 | +0.19(+0.50%) |
May 04, 2016 | 36.40 | 37.01 | 36.04 | 36.93 | 3,079,697 | +0.19(+0.50%) |
May 03, 2016 | 36.87 | 37.03 | 36.64 | 36.75 | 2,825,217 | -0.29(-0.78%) |