Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.15 | 40.19 | 39.79 | 39.96 | 741,612 | -0.26(-0.65%) |
Jul 28, 2016 | 40.23 | 40.46 | 39.92 | 40.23 | 854,050 | -0.13(-0.31%) |
Jul 27, 2016 | 40.45 | 40.59 | 40.00 | 40.35 | 786,350 | +0.00(+0.00%) |
Jul 26, 2016 | 39.75 | 40.50 | 39.75 | 40.35 | 2,178,528 | +0.66(+1.67%) |
Jul 25, 2016 | 39.02 | 39.79 | 39.00 | 39.69 | 849,889 | +0.57(+1.44%) |
Jul 22, 2016 | 38.99 | 39.30 | 38.84 | 39.13 | 493,611 | +0.15(+0.38%) |
Jul 21, 2016 | 39.37 | 39.52 | 38.89 | 38.98 | 919,341 | -0.32(-0.82%) |
Jul 20, 2016 | 39.00 | 39.40 | 38.62 | 39.30 | 629,005 | +0.45(+1.15%) |
Jul 19, 2016 | 38.90 | 39.09 | 38.75 | 38.85 | 806,994 | -0.11(-0.28%) |
Jul 18, 2016 | 38.93 | 39.04 | 38.64 | 38.96 | 1,109,996 | +0.07(+0.18%) |
Jul 15, 2016 | 39.12 | 39.35 | 38.88 | 38.89 | 839,146 | -0.10(-0.25%) |
Jul 14, 2016 | 39.38 | 39.50 | 38.91 | 38.99 | 852,725 | -0.24(-0.62%) |
Jul 13, 2016 | 39.72 | 39.72 | 39.08 | 39.23 | 1,643,539 | -0.28(-0.72%) |
Jul 12, 2016 | 39.40 | 39.76 | 39.20 | 39.52 | 1,077,603 | +0.36(+0.92%) |
Jul 11, 2016 | 39.40 | 39.69 | 38.80 | 39.16 | 1,766,772 | -0.11(-0.27%) |
Jul 08, 2016 | 38.72 | 39.43 | 38.16 | 39.26 | 1,835,400 | +1.10(+2.89%) |
Jul 07, 2016 | 38.03 | 38.58 | 38.01 | 38.16 | 1,332,133 | +0.34(+0.90%) |
Jul 06, 2016 | 37.55 | 37.87 | 37.23 | 37.82 | 1,139,916 | +0.22(+0.60%) |
Jul 05, 2016 | 37.84 | 38.10 | 37.34 | 37.60 | 568,835 | -0.60(-1.58%) |
Jul 01, 2016 | 37.77 | 38.20 | 38.20 | 38.20 | 1,510,871 | +0.33(+0.88%) |
Jun 30, 2016 | 37.04 | 37.89 | 36.90 | 37.87 | 1,469,537 | +1.09(+2.97%) |
Jun 29, 2016 | 36.37 | 36.99 | 36.28 | 36.78 | 1,437,220 | +0.96(+2.67%) |
Jun 28, 2016 | 35.03 | 35.82 | 34.96 | 35.82 | 1,219,724 | +1.12(+3.23%) |
Jun 27, 2016 | 34.84 | 35.59 | 34.11 | 34.70 | 2,661,539 | -1.26(-3.50%) |
Jun 24, 2016 | 35.43 | 36.77 | 35.36 | 35.96 | 11,946,347 | -1.34(-3.58%) |
Jun 23, 2016 | 37.23 | 37.62 | 36.98 | 37.29 | 1,264,105 | +0.54(+1.46%) |
Jun 22, 2016 | 36.26 | 36.93 | 36.21 | 36.76 | 1,279,885 | +0.50(+1.37%) |
Jun 21, 2016 | 36.36 | 36.44 | 36.03 | 36.26 | 934,374 | +0.01(+0.03%) |
Jun 20, 2016 | 36.32 | 36.91 | 36.13 | 36.25 | 1,496,760 | +0.25(+0.70%) |
Jun 17, 2016 | 36.56 | 36.64 | 35.84 | 36.00 | 1,609,910 | -0.48(-1.31%) |
Jun 16, 2016 | 36.30 | 36.50 | 35.85 | 36.47 | 1,285,252 | -0.06(-0.16%) |
Jun 15, 2016 | 36.57 | 37.13 | 36.17 | 36.53 | 974,515 | +0.47(+1.30%) |
Jun 14, 2016 | 36.10 | 36.19 | 35.74 | 36.07 | 1,515,834 | -0.26(-0.72%) |
Jun 13, 2016 | 36.94 | 37.13 | 36.26 | 36.33 | 1,196,563 | -0.89(-2.38%) |
Jun 10, 2016 | 37.30 | 37.40 | 36.87 | 37.22 | 1,540,720 | -0.40(-1.06%) |
Jun 09, 2016 | 38.07 | 38.07 | 37.62 | 37.62 | 1,286,493 | -0.55(-1.43%) |
Jun 08, 2016 | 38.53 | 38.53 | 37.72 | 38.16 | 1,360,957 | -0.43(-1.11%) |
Jun 07, 2016 | 38.26 | 38.81 | 38.04 | 38.59 | 888,873 | +0.32(+0.84%) |
Jun 06, 2016 | 38.55 | 38.65 | 38.21 | 38.27 | 772,641 | -0.32(-0.83%) |
Jun 03, 2016 | 38.80 | 38.80 | 38.27 | 38.59 | 1,022,558 | -0.40(-1.02%) |
Jun 02, 2016 | 38.63 | 38.99 | 38.46 | 38.99 | 913,780 | +0.43(+1.11%) |
Jun 01, 2016 | 37.91 | 38.60 | 37.62 | 38.56 | 901,034 | +0.38(+1.00%) |
May 31, 2016 | 38.25 | 38.46 | 37.78 | 38.18 | 839,827 | -0.10(-0.25%) |
May 27, 2016 | 38.00 | 38.28 | 38.28 | 38.28 | 610,524 | +0.34(+0.90%) |
May 26, 2016 | 38.03 | 38.15 | 37.43 | 37.94 | 1,147,401 | -0.17(-0.43%) |
May 25, 2016 | 38.21 | 38.36 | 37.88 | 38.10 | 889,532 | -0.03(-0.08%) |
May 24, 2016 | 37.46 | 38.21 | 37.26 | 38.13 | 1,385,422 | +0.84(+2.25%) |
May 23, 2016 | 37.17 | 37.67 | 36.98 | 37.29 | 1,189,414 | +0.11(+0.29%) |
May 20, 2016 | 37.26 | 37.35 | 36.91 | 37.19 | 832,529 | +0.17(+0.45%) |
May 19, 2016 | 37.04 | 37.49 | 36.46 | 37.02 | 951,651 | -0.35(-0.94%) |
May 18, 2016 | 37.23 | 37.74 | 37.06 | 37.37 | 1,074,619 | +0.09(+0.24%) |
May 17, 2016 | 37.77 | 37.91 | 36.96 | 37.28 | 1,299,888 | -0.52(-1.37%) |
May 16, 2016 | 37.59 | 38.16 | 37.47 | 37.80 | 1,980,083 | +0.25(+0.67%) |
May 13, 2016 | 37.10 | 37.84 | 37.04 | 37.55 | 1,937,073 | +0.25(+0.68%) |
May 12, 2016 | 37.74 | 38.40 | 37.21 | 37.29 | 1,772,015 | +0.30(+0.82%) |
May 11, 2016 | 36.45 | 37.76 | 36.43 | 36.99 | 2,423,613 | +0.84(+2.32%) |
May 10, 2016 | 35.97 | 37.04 | 35.45 | 36.15 | 2,674,744 | +0.70(+1.98%) |
May 09, 2016 | 35.23 | 36.07 | 35.06 | 35.45 | 2,349,316 | +0.11(+0.30%) |
May 06, 2016 | 34.91 | 35.41 | 34.72 | 35.34 | 2,232,828 | +0.38(+1.09%) |
May 05, 2016 | 34.96 | 35.39 | 34.75 | 34.96 | 1,676,451 | +0.07(+0.20%) |
May 04, 2016 | 34.78 | 35.46 | 34.69 | 34.90 | 1,600,735 | -0.20(-0.56%) |
May 03, 2016 | 35.65 | 35.65 | 34.85 | 35.09 | 1,163,225 | -0.75(-2.09%) |