Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.01 | 41.16 | 40.69 | 40.71 | 1,273,993 | -0.30(-0.73%) |
Jul 28, 2016 | 41.06 | 41.31 | 40.91 | 41.01 | 1,041,665 | -0.05(-0.13%) |
Jul 27, 2016 | 41.35 | 41.51 | 40.87 | 41.06 | 1,946,316 | +0.09(+0.22%) |
Jul 26, 2016 | 40.25 | 41.01 | 39.70 | 40.97 | 3,183,968 | +2.17(+5.59%) |
Jul 25, 2016 | 39.15 | 39.22 | 38.78 | 38.80 | 2,236,678 | -0.35(-0.89%) |
Jul 22, 2016 | 39.13 | 39.20 | 38.64 | 39.15 | 2,541,466 | -0.04(-0.10%) |
Jul 21, 2016 | 39.58 | 39.70 | 39.04 | 39.19 | 1,153,875 | -0.40(-1.02%) |
Jul 20, 2016 | 39.73 | 39.81 | 39.34 | 39.59 | 1,567,769 | +0.08(+0.21%) |
Jul 19, 2016 | 39.75 | 39.84 | 39.43 | 39.51 | 1,411,109 | -0.42(-1.06%) |
Jul 18, 2016 | 39.78 | 40.08 | 39.64 | 39.93 | 573,807 | +0.17(+0.43%) |
Jul 15, 2016 | 39.79 | 39.91 | 39.56 | 39.76 | 1,070,452 | +0.14(+0.34%) |
Jul 14, 2016 | 40.12 | 40.17 | 39.62 | 39.63 | 1,592,763 | +0.08(+0.21%) |
Jul 13, 2016 | 39.85 | 39.96 | 39.48 | 39.55 | 1,019,827 | -0.22(-0.55%) |
Jul 12, 2016 | 39.82 | 40.06 | 39.62 | 39.76 | 1,177,242 | +0.30(+0.75%) |
Jul 11, 2016 | 39.32 | 39.68 | 39.24 | 39.47 | 1,124,121 | +0.45(+1.17%) |
Jul 08, 2016 | 38.56 | 39.09 | 38.54 | 39.01 | 1,077,275 | +0.77(+2.01%) |
Jul 07, 2016 | 38.25 | 38.47 | 38.08 | 38.24 | 900,542 | +0.11(+0.30%) |
Jul 06, 2016 | 37.73 | 38.18 | 37.60 | 38.13 | 1,321,262 | +0.30(+0.80%) |
Jul 05, 2016 | 38.07 | 38.07 | 37.49 | 37.83 | 1,399,854 | -0.30(-0.78%) |
Jul 01, 2016 | 38.52 | 38.12 | 38.12 | 38.12 | 3,548,852 | -0.39(-1.02%) |
Jun 30, 2016 | 37.55 | 38.52 | 37.44 | 38.52 | 1,681,587 | +1.10(+2.93%) |
Jun 29, 2016 | 36.97 | 37.58 | 36.97 | 37.42 | 1,038,733 | +0.84(+2.29%) |
Jun 28, 2016 | 36.22 | 36.63 | 36.08 | 36.58 | 2,031,174 | +0.80(+2.24%) |
Jun 27, 2016 | 36.45 | 36.45 | 35.41 | 35.78 | 2,164,353 | -0.84(-2.29%) |
Jun 24, 2016 | 36.54 | 37.23 | 36.44 | 36.62 | 1,924,105 | -1.27(-3.36%) |
Jun 23, 2016 | 37.44 | 37.89 | 37.44 | 37.89 | 895,002 | +0.79(+2.12%) |
Jun 22, 2016 | 37.11 | 37.46 | 37.08 | 37.11 | 1,176,366 | +0.04(+0.09%) |
Jun 21, 2016 | 37.30 | 37.49 | 36.99 | 37.07 | 1,370,098 | -0.24(-0.64%) |
Jun 20, 2016 | 37.37 | 37.81 | 37.12 | 37.31 | 1,616,651 | +0.40(+1.08%) |
Jun 17, 2016 | 36.54 | 36.98 | 36.50 | 36.91 | 3,192,416 | +0.26(+0.72%) |
Jun 16, 2016 | 36.38 | 36.69 | 36.04 | 36.65 | 1,154,298 | +0.09(+0.24%) |
Jun 15, 2016 | 36.42 | 36.85 | 36.33 | 36.56 | 2,022,806 | +0.25(+0.70%) |
Jun 14, 2016 | 36.23 | 36.48 | 36.10 | 36.31 | 1,619,607 | -0.04(-0.11%) |
Jun 13, 2016 | 36.29 | 36.87 | 36.29 | 36.35 | 1,621,512 | -0.23(-0.63%) |
Jun 10, 2016 | 36.92 | 37.21 | 36.38 | 36.58 | 1,305,803 | -0.67(-1.81%) |
Jun 09, 2016 | 36.99 | 37.33 | 36.83 | 37.25 | 1,517,538 | +0.03(+0.07%) |
Jun 08, 2016 | 36.61 | 37.24 | 36.61 | 37.23 | 2,229,678 | +0.58(+1.57%) |
Jun 07, 2016 | 36.32 | 36.85 | 36.18 | 36.65 | 2,739,746 | +0.43(+1.19%) |
Jun 06, 2016 | 36.12 | 36.35 | 35.86 | 36.22 | 1,224,683 | +0.36(+1.01%) |
Jun 03, 2016 | 36.02 | 36.09 | 35.80 | 35.86 | 1,477,229 | -0.29(-0.81%) |
Jun 02, 2016 | 35.97 | 36.15 | 35.77 | 36.15 | 1,301,962 | +0.09(+0.24%) |
Jun 01, 2016 | 35.98 | 36.10 | 35.65 | 36.06 | 1,908,367 | +0.08(+0.23%) |
May 31, 2016 | 36.63 | 36.66 | 35.71 | 35.98 | 9,876,037 | -0.45(-1.25%) |
May 27, 2016 | 36.38 | 36.43 | 36.43 | 36.43 | 2,936,713 | +0.17(+0.47%) |
May 26, 2016 | 36.41 | 36.67 | 36.05 | 36.26 | 1,389,638 | -0.15(-0.42%) |
May 25, 2016 | 36.55 | 36.69 | 36.24 | 36.41 | 2,219,133 | +0.12(+0.33%) |
May 24, 2016 | 35.55 | 36.35 | 35.18 | 36.30 | 2,900,458 | +1.06(+3.01%) |
May 23, 2016 | 35.33 | 35.38 | 34.97 | 35.23 | 1,484,110 | +0.03(+0.10%) |
May 20, 2016 | 35.04 | 35.51 | 34.75 | 35.20 | 1,704,473 | +0.40(+1.16%) |
May 19, 2016 | 34.82 | 34.95 | 34.39 | 34.80 | 1,476,600 | -0.26(-0.75%) |
May 18, 2016 | 34.44 | 35.37 | 34.17 | 35.06 | 2,116,178 | +0.61(+1.78%) |
May 17, 2016 | 34.60 | 34.83 | 34.25 | 34.45 | 1,322,410 | -0.11(-0.32%) |
May 16, 2016 | 34.29 | 34.71 | 34.29 | 34.56 | 1,725,480 | +0.35(+1.02%) |
May 13, 2016 | 34.29 | 34.78 | 34.01 | 34.21 | 2,337,823 | -0.15(-0.43%) |
May 12, 2016 | 34.50 | 34.73 | 34.09 | 34.36 | 1,003,059 | +0.11(+0.32%) |
May 11, 2016 | 34.51 | 34.72 | 34.12 | 34.25 | 908,557 | -0.20(-0.58%) |
May 10, 2016 | 34.16 | 34.49 | 34.01 | 34.45 | 790,842 | +0.48(+1.42%) |
May 09, 2016 | 34.07 | 34.17 | 33.73 | 33.97 | 1,060,858 | -0.10(-0.30%) |
May 06, 2016 | 33.27 | 34.07 | 32.99 | 34.07 | 1,035,366 | +0.78(+2.34%) |
May 05, 2016 | 33.69 | 33.89 | 33.21 | 33.29 | 1,708,987 | -0.22(-0.65%) |
May 04, 2016 | 33.67 | 33.75 | 33.06 | 33.51 | 1,215,954 | -0.22(-0.66%) |
May 03, 2016 | 34.26 | 34.28 | 33.54 | 33.73 | 1,299,261 | -0.61(-1.77%) |