Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.57 | 39.87 | 39.10 | 39.46 | 4,152,769 | -0.19(-0.48%) |
Jul 28, 2016 | 39.83 | 40.03 | 39.10 | 39.65 | 4,356,607 | -0.07(-0.18%) |
Jul 27, 2016 | 41.50 | 41.57 | 39.18 | 39.72 | 9,244,792 | -1.64(-3.97%) |
Jul 26, 2016 | 43.50 | 44.68 | 40.54 | 41.36 | 17,891,650 | -2.23(-5.12%) |
Jul 25, 2016 | 42.85 | 43.70 | 42.19 | 43.59 | 9,356,501 | +0.74(+1.73%) |
Jul 22, 2016 | 42.48 | 42.94 | 42.11 | 42.85 | 4,005,694 | +0.21(+0.49%) |
Jul 21, 2016 | 42.25 | 42.98 | 42.15 | 42.64 | 5,097,440 | +0.48(+1.14%) |
Jul 20, 2016 | 42.00 | 42.32 | 41.62 | 42.16 | 3,563,721 | +0.24(+0.57%) |
Jul 19, 2016 | 41.58 | 41.95 | 41.39 | 41.92 | 2,412,591 | +0.23(+0.55%) |
Jul 18, 2016 | 41.67 | 41.95 | 41.57 | 41.69 | 3,024,258 | +0.01(+0.02%) |
Jul 15, 2016 | 41.79 | 42.03 | 41.56 | 41.68 | 2,742,415 | +0.14(+0.34%) |
Jul 14, 2016 | 41.79 | 42.24 | 41.40 | 41.54 | 3,221,945 | +0.03(+0.07%) |
Jul 13, 2016 | 41.69 | 41.99 | 41.22 | 41.51 | 4,034,708 | -0.29(-0.69%) |
Jul 12, 2016 | 40.56 | 42.10 | 40.56 | 41.80 | 6,522,765 | +1.50(+3.72%) |
Jul 11, 2016 | 40.62 | 40.82 | 40.27 | 40.30 | 2,916,671 | -0.13(-0.32%) |
Jul 08, 2016 | 40.65 | 40.52 | 40.13 | 40.43 | 5,008,792 | -0.09(-0.22%) |
Jul 07, 2016 | 39.88 | 40.59 | 39.87 | 40.52 | 3,242,237 | +0.67(+1.68%) |
Jul 06, 2016 | 39.07 | 39.91 | 38.86 | 39.85 | 2,827,557 | +0.65(+1.66%) |
Jul 05, 2016 | 40.25 | 40.25 | 38.85 | 39.20 | 3,912,535 | -1.23(-3.04%) |
Jul 01, 2016 | 40.12 | 40.43 | 40.43 | 40.43 | 3,801,400 | +0.30(+0.75%) |
Jun 30, 2016 | 39.70 | 40.28 | 39.15 | 40.13 | 4,644,465 | +0.38(+0.96%) |
Jun 29, 2016 | 38.40 | 39.99 | 38.40 | 39.75 | 7,708,915 | +2.23(+5.94%) |
Jun 28, 2016 | 36.51 | 37.66 | 36.46 | 37.52 | 6,179,293 | +1.60(+4.45%) |
Jun 27, 2016 | 36.99 | 37.00 | 35.56 | 35.92 | 6,197,422 | -1.46(-3.91%) |
Jun 24, 2016 | 36.74 | 37.75 | 36.60 | 37.38 | 6,668,610 | -0.94(-2.45%) |
Jun 23, 2016 | 38.01 | 38.40 | 37.64 | 38.32 | 3,232,998 | +0.63(+1.67%) |
Jun 22, 2016 | 38.37 | 38.50 | 37.67 | 37.69 | 3,182,750 | -0.67(-1.75%) |
Jun 21, 2016 | 38.20 | 38.89 | 38.15 | 38.36 | 3,741,379 | +0.25(+0.66%) |
Jun 20, 2016 | 37.90 | 38.48 | 37.80 | 38.11 | 6,963,797 | +0.89(+2.39%) |
Jun 17, 2016 | 36.81 | 37.23 | 36.54 | 37.22 | 6,887,772 | +0.80(+2.20%) |
Jun 16, 2016 | 37.25 | 37.27 | 36.12 | 36.42 | 8,334,350 | -1.34(-3.55%) |
Jun 15, 2016 | 37.36 | 38.44 | 37.35 | 37.76 | 4,318,528 | +0.57(+1.53%) |
Jun 14, 2016 | 37.45 | 37.57 | 36.89 | 37.19 | 4,291,765 | -0.26(-0.69%) |
Jun 13, 2016 | 38.30 | 38.34 | 37.41 | 37.45 | 4,841,317 | -0.93(-2.42%) |
Jun 10, 2016 | 38.32 | 38.95 | 38.20 | 38.38 | 4,760,512 | -0.28(-0.72%) |
Jun 09, 2016 | 38.80 | 38.83 | 38.29 | 38.66 | 6,402,412 | -0.38(-0.97%) |
Jun 08, 2016 | 38.32 | 39.35 | 37.84 | 39.04 | 10,563,473 | +1.27(+3.36%) |
Jun 07, 2016 | 37.31 | 37.90 | 36.66 | 37.77 | 10,424,490 | +0.96(+2.61%) |
Jun 06, 2016 | 36.70 | 37.08 | 36.46 | 36.81 | 10,244,287 | +0.41(+1.13%) |
Jun 03, 2016 | 36.44 | 36.85 | 36.30 | 36.40 | 11,766,090 | -0.16(-0.44%) |
Jun 02, 2016 | 36.37 | 36.87 | 36.29 | 36.56 | 10,276,981 | +0.31(+0.86%) |
Jun 01, 2016 | 37.73 | 36.39 | 35.35 | 36.25 | 19,530,972 | -1.48(-3.92%) |
May 31, 2016 | 38.19 | 38.40 | 37.65 | 37.73 | 8,011,969 | -0.19(-0.50%) |
May 27, 2016 | 37.84 | 37.92 | 37.92 | 37.92 | 3,880,000 | +0.16(+0.42%) |
May 26, 2016 | 38.40 | 38.45 | 37.73 | 37.76 | 4,691,010 | -0.55(-1.44%) |
May 25, 2016 | 38.72 | 38.73 | 37.90 | 38.31 | 4,659,298 | +0.09(+0.24%) |
May 24, 2016 | 37.41 | 38.69 | 37.40 | 38.22 | 6,857,226 | +0.95(+2.55%) |
May 23, 2016 | 37.99 | 38.51 | 37.15 | 37.27 | 5,900,954 | -0.62(-1.64%) |
May 20, 2016 | 37.39 | 38.09 | 37.16 | 37.89 | 6,479,210 | +0.45(+1.20%) |
May 19, 2016 | 36.68 | 37.65 | 36.61 | 37.44 | 6,570,780 | +0.87(+2.38%) |
May 18, 2016 | 36.75 | 36.96 | 36.20 | 36.57 | 4,563,722 | -0.32(-0.87%) |
May 17, 2016 | 37.12 | 37.36 | 36.69 | 36.89 | 4,467,768 | -0.23(-0.62%) |
May 16, 2016 | 37.21 | 37.48 | 36.76 | 37.12 | 5,324,139 | -0.03(-0.08%) |
May 13, 2016 | 37.45 | 38.10 | 37.00 | 37.15 | 5,679,138 | -0.51(-1.35%) |
May 12, 2016 | 37.63 | 38.07 | 37.08 | 37.66 | 7,156,289 | +0.28(+0.75%) |
May 11, 2016 | 38.60 | 38.73 | 37.20 | 37.38 | 8,008,353 | -1.70(-4.35%) |
May 10, 2016 | 38.90 | 39.64 | 38.75 | 39.08 | 5,837,168 | +0.38(+0.98%) |
May 09, 2016 | 38.66 | 38.99 | 38.32 | 38.70 | 6,488,322 | +0.00(+0.00%) |
May 06, 2016 | 39.60 | 39.67 | 38.55 | 38.70 | 7,356,764 | -1.05(-2.64%) |
May 05, 2016 | 39.85 | 40.24 | 39.28 | 39.75 | 6,161,400 | +0.24(+0.61%) |
May 04, 2016 | 41.50 | 41.66 | 39.44 | 39.51 | 18,793,962 | -3.22(-7.54%) |
May 03, 2016 | 43.29 | 43.39 | 42.37 | 42.73 | 4,643,087 | -1.01(-2.31%) |