Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.32 | 41.54 | 41.12 | 41.33 | 4,393,465 | +0.19(+0.47%) |
Jul 28, 2016 | 40.89 | 41.27 | 40.69 | 41.14 | 2,925,918 | +0.16(+0.39%) |
Jul 27, 2016 | 40.99 | 41.12 | 40.75 | 40.98 | 3,878,524 | +0.13(+0.32%) |
Jul 26, 2016 | 41.10 | 41.35 | 40.79 | 40.85 | 3,108,276 | -0.12(-0.30%) |
Jul 25, 2016 | 40.62 | 41.14 | 40.61 | 40.97 | 3,351,062 | +0.33(+0.81%) |
Jul 22, 2016 | 40.28 | 40.71 | 40.18 | 40.64 | 4,342,702 | +0.55(+1.37%) |
Jul 21, 2016 | 40.64 | 40.77 | 39.96 | 40.10 | 3,375,247 | -0.62(-1.52%) |
Jul 20, 2016 | 40.68 | 40.85 | 40.36 | 40.72 | 4,774,844 | +0.79(+1.97%) |
Jul 19, 2016 | 40.41 | 40.59 | 39.83 | 39.93 | 4,370,543 | -0.43(-1.07%) |
Jul 18, 2016 | 40.19 | 40.67 | 40.18 | 40.36 | 3,472,323 | +0.27(+0.66%) |
Jul 15, 2016 | 40.50 | 40.52 | 39.59 | 40.10 | 7,012,580 | -0.88(-2.16%) |
Jul 14, 2016 | 41.65 | 41.95 | 40.97 | 40.98 | 4,530,678 | -0.29(-0.71%) |
Jul 13, 2016 | 41.63 | 41.92 | 41.18 | 41.27 | 4,079,295 | -0.05(-0.13%) |
Jul 12, 2016 | 40.81 | 41.65 | 40.79 | 41.33 | 5,552,190 | +0.96(+2.37%) |
Jul 11, 2016 | 39.78 | 40.42 | 39.78 | 40.37 | 6,270,431 | +0.98(+2.49%) |
Jul 08, 2016 | 39.37 | 39.79 | 39.30 | 39.39 | 4,726,497 | +0.62(+1.60%) |
Jul 07, 2016 | 38.61 | 39.25 | 38.53 | 38.77 | 5,598,891 | +0.57(+1.48%) |
Jul 06, 2016 | 38.49 | 38.72 | 38.10 | 38.20 | 7,002,706 | -0.50(-1.30%) |
Jul 05, 2016 | 39.29 | 39.29 | 38.54 | 38.71 | 7,066,384 | -0.98(-2.47%) |
Jul 01, 2016 | 39.57 | 39.69 | 39.69 | 39.69 | 6,388,002 | +0.58(+1.49%) |
Jun 30, 2016 | 39.03 | 39.24 | 38.72 | 39.11 | 7,394,583 | -0.24(-0.61%) |
Jun 29, 2016 | 38.76 | 39.92 | 38.37 | 39.34 | 8,518,881 | +0.65(+1.69%) |
Jun 28, 2016 | 39.95 | 40.84 | 37.99 | 38.69 | 16,255,521 | +0.08(+0.21%) |
Jun 27, 2016 | 38.63 | 39.02 | 38.34 | 38.61 | 12,311,421 | -1.78(-4.40%) |
Jun 24, 2016 | 40.22 | 41.75 | 39.78 | 40.39 | 12,399,436 | -3.28(-7.52%) |
Jun 23, 2016 | 44.24 | 44.24 | 43.57 | 43.67 | 4,759,629 | +0.44(+1.02%) |
Jun 22, 2016 | 43.23 | 43.70 | 43.13 | 43.23 | 3,587,970 | +0.19(+0.43%) |
Jun 21, 2016 | 43.13 | 43.35 | 42.99 | 43.04 | 3,474,068 | +0.13(+0.31%) |
Jun 20, 2016 | 43.81 | 43.93 | 42.79 | 42.91 | 6,276,419 | +0.61(+1.44%) |
Jun 17, 2016 | 42.00 | 42.34 | 41.95 | 42.30 | 6,648,622 | +0.30(+0.72%) |
Jun 16, 2016 | 41.38 | 42.04 | 41.02 | 42.00 | 3,460,076 | +0.19(+0.44%) |
Jun 15, 2016 | 41.75 | 42.29 | 41.65 | 41.81 | 4,740,001 | +0.65(+1.59%) |
Jun 14, 2016 | 40.76 | 41.25 | 40.72 | 41.16 | 4,891,386 | -0.11(-0.26%) |
Jun 13, 2016 | 41.14 | 41.80 | 40.95 | 41.26 | 4,136,978 | -0.45(-1.08%) |
Jun 10, 2016 | 41.70 | 41.88 | 41.51 | 41.72 | 4,284,147 | -0.78(-1.83%) |
Jun 09, 2016 | 42.19 | 42.77 | 42.10 | 42.49 | 3,974,847 | +0.31(+0.73%) |
Jun 08, 2016 | 41.95 | 42.33 | 41.79 | 42.18 | 3,443,321 | +0.16(+0.38%) |
Jun 07, 2016 | 42.03 | 42.41 | 41.96 | 42.02 | 5,713,001 | +0.38(+0.91%) |
Jun 06, 2016 | 41.67 | 41.93 | 41.43 | 41.64 | 4,745,074 | -0.60(-1.42%) |
Jun 03, 2016 | 42.39 | 42.48 | 41.78 | 42.25 | 3,785,750 | -0.51(-1.20%) |
Jun 02, 2016 | 42.36 | 42.77 | 42.20 | 42.76 | 3,885,999 | +0.25(+0.58%) |
Jun 01, 2016 | 41.83 | 42.57 | 41.73 | 42.51 | 5,139,745 | +0.27(+0.65%) |
May 31, 2016 | 43.00 | 43.20 | 42.04 | 42.24 | 6,856,822 | -0.76(-1.77%) |
May 27, 2016 | 42.63 | 43.00 | 43.00 | 43.00 | 6,138,097 | +0.89(+2.12%) |
May 26, 2016 | 43.07 | 43.15 | 41.85 | 42.10 | 12,104,343 | -1.80(-4.11%) |
May 25, 2016 | 44.44 | 44.44 | 43.79 | 43.91 | 5,871,735 | -0.75(-1.68%) |
May 24, 2016 | 44.13 | 44.85 | 44.07 | 44.66 | 2,744,804 | +0.81(+1.84%) |
May 23, 2016 | 44.14 | 44.20 | 43.78 | 43.85 | 2,484,218 | -0.11(-0.24%) |
May 20, 2016 | 43.84 | 44.20 | 43.75 | 43.96 | 3,515,145 | +0.42(+0.97%) |
May 19, 2016 | 43.88 | 44.01 | 43.27 | 43.54 | 3,879,522 | -0.69(-1.55%) |
May 18, 2016 | 43.88 | 44.38 | 43.77 | 44.22 | 4,062,516 | +0.35(+0.80%) |
May 17, 2016 | 44.04 | 44.20 | 43.74 | 43.87 | 2,826,031 | -0.05(-0.12%) |
May 16, 2016 | 43.66 | 44.09 | 43.62 | 43.92 | 5,044,685 | +0.34(+0.79%) |
May 13, 2016 | 44.42 | 44.90 | 43.57 | 43.58 | 5,158,272 | -1.27(-2.84%) |
May 12, 2016 | 44.71 | 45.07 | 44.38 | 44.85 | 4,564,192 | +0.68(+1.53%) |
May 11, 2016 | 44.18 | 44.93 | 44.14 | 44.18 | 4,634,866 | -0.10(-0.22%) |
May 10, 2016 | 43.17 | 44.36 | 42.50 | 44.27 | 6,899,516 | +0.57(+1.31%) |
May 09, 2016 | 43.32 | 43.88 | 43.26 | 43.70 | 3,770,795 | +0.46(+1.06%) |
May 06, 2016 | 42.54 | 43.30 | 42.31 | 43.25 | 4,129,522 | +0.73(+1.72%) |
May 05, 2016 | 43.06 | 43.21 | 42.46 | 42.52 | 3,660,486 | -0.68(-1.57%) |
May 04, 2016 | 43.15 | 43.40 | 43.01 | 43.19 | 3,642,308 | -0.29(-0.67%) |
May 03, 2016 | 43.10 | 43.87 | 42.99 | 43.48 | 4,254,968 | -0.04(-0.08%) |