Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.37 | 40.93 | 40.07 | 40.83 | 1,779,449 | +0.43(+1.06%) |
Jul 28, 2016 | 39.99 | 40.62 | 39.61 | 40.40 | 2,243,292 | +0.45(+1.12%) |
Jul 27, 2016 | 40.38 | 40.58 | 39.76 | 39.95 | 1,498,370 | -0.40(-0.99%) |
Jul 26, 2016 | 39.94 | 40.69 | 39.86 | 40.35 | 1,504,298 | +0.18(+0.46%) |
Jul 25, 2016 | 40.03 | 40.49 | 39.95 | 40.17 | 1,501,796 | +0.07(+0.18%) |
Jul 22, 2016 | 39.41 | 40.27 | 39.40 | 40.10 | 1,293,458 | +0.45(+1.14%) |
Jul 21, 2016 | 39.89 | 40.06 | 39.55 | 39.64 | 1,181,040 | -0.24(-0.60%) |
Jul 20, 2016 | 39.83 | 40.06 | 39.64 | 39.88 | 1,268,169 | +0.21(+0.54%) |
Jul 19, 2016 | 39.87 | 39.99 | 39.44 | 39.67 | 1,542,143 | -0.25(-0.64%) |
Jul 18, 2016 | 39.44 | 40.39 | 39.44 | 39.92 | 2,657,723 | +0.64(+1.64%) |
Jul 15, 2016 | 39.93 | 40.14 | 39.27 | 39.28 | 1,765,109 | -0.50(-1.26%) |
Jul 14, 2016 | 39.52 | 40.31 | 39.45 | 39.78 | 5,405,566 | +1.03(+2.65%) |
Jul 13, 2016 | 38.93 | 39.10 | 38.55 | 38.75 | 1,991,478 | -0.06(-0.14%) |
Jul 12, 2016 | 38.75 | 38.99 | 38.65 | 38.81 | 2,564,871 | +0.22(+0.58%) |
Jul 11, 2016 | 38.52 | 38.84 | 38.39 | 38.58 | 2,449,762 | -0.02(-0.06%) |
Jul 08, 2016 | 37.76 | 38.70 | 37.31 | 38.61 | 2,359,703 | +1.30(+3.48%) |
Jul 07, 2016 | 37.68 | 38.02 | 37.18 | 37.31 | 2,257,617 | -0.40(-1.06%) |
Jul 06, 2016 | 36.81 | 37.75 | 36.72 | 37.71 | 3,751,721 | +0.77(+2.09%) |
Jul 05, 2016 | 36.55 | 37.03 | 36.32 | 36.94 | 2,623,694 | +0.25(+0.67%) |
Jul 01, 2016 | 36.01 | 36.69 | 36.69 | 36.69 | 3,736,092 | +0.82(+2.29%) |
Jun 30, 2016 | 34.46 | 36.06 | 34.11 | 35.87 | 5,213,149 | +1.41(+4.09%) |
Jun 29, 2016 | 33.59 | 34.60 | 33.59 | 34.46 | 2,231,062 | +1.42(+4.29%) |
Jun 28, 2016 | 32.72 | 33.51 | 32.48 | 33.04 | 4,579,645 | +1.15(+3.59%) |
Jun 27, 2016 | 32.61 | 32.65 | 31.48 | 31.90 | 2,104,037 | -0.98(-2.98%) |
Jun 24, 2016 | 32.06 | 33.10 | 31.84 | 32.88 | 2,567,559 | +0.41(+1.25%) |
Jun 23, 2016 | 32.52 | 32.72 | 31.91 | 32.47 | 1,059,886 | +0.24(+0.74%) |
Jun 22, 2016 | 32.60 | 32.86 | 32.22 | 32.23 | 923,999 | -0.30(-0.93%) |
Jun 21, 2016 | 32.66 | 32.88 | 32.45 | 32.53 | 1,849,456 | -0.02(-0.05%) |
Jun 20, 2016 | 32.88 | 33.15 | 32.48 | 32.55 | 1,341,352 | +0.14(+0.42%) |
Jun 17, 2016 | 32.10 | 32.83 | 32.04 | 32.41 | 1,775,601 | +0.19(+0.59%) |
Jun 16, 2016 | 32.42 | 32.53 | 32.10 | 32.22 | 821,857 | -0.28(-0.86%) |
Jun 15, 2016 | 32.13 | 33.27 | 32.13 | 32.50 | 1,798,239 | +0.41(+1.29%) |
Jun 14, 2016 | 32.21 | 32.44 | 31.77 | 32.09 | 1,692,763 | -0.13(-0.40%) |
Jun 13, 2016 | 33.28 | 33.39 | 32.13 | 32.22 | 2,566,720 | -1.07(-3.23%) |
Jun 10, 2016 | 33.29 | 33.45 | 32.84 | 33.29 | 908,290 | -0.49(-1.44%) |
Jun 09, 2016 | 34.01 | 34.25 | 33.58 | 33.78 | 976,446 | -0.38(-1.12%) |
Jun 08, 2016 | 34.04 | 34.28 | 34.02 | 34.16 | 821,981 | +0.14(+0.42%) |
Jun 07, 2016 | 33.66 | 34.18 | 33.47 | 34.01 | 1,253,699 | +0.42(+1.25%) |
Jun 06, 2016 | 34.20 | 34.54 | 33.33 | 33.59 | 2,330,137 | -0.60(-1.76%) |
Jun 03, 2016 | 34.30 | 34.40 | 33.75 | 34.20 | 1,045,906 | -0.10(-0.30%) |
Jun 02, 2016 | 33.99 | 34.44 | 33.91 | 34.30 | 1,256,646 | +0.17(+0.51%) |
Jun 01, 2016 | 33.82 | 34.17 | 33.71 | 34.13 | 1,189,228 | +0.10(+0.28%) |
May 31, 2016 | 34.23 | 34.36 | 33.77 | 34.03 | 2,182,521 | -0.15(-0.44%) |
May 27, 2016 | 33.89 | 34.18 | 34.18 | 34.18 | 1,313,603 | +0.30(+0.89%) |
May 26, 2016 | 34.51 | 34.70 | 33.86 | 33.88 | 2,013,779 | -0.46(-1.34%) |
May 25, 2016 | 33.81 | 34.43 | 33.80 | 34.34 | 1,601,319 | +0.54(+1.60%) |
May 24, 2016 | 33.59 | 34.19 | 33.26 | 33.80 | 2,356,319 | +0.43(+1.28%) |
May 23, 2016 | 34.39 | 34.47 | 33.36 | 33.37 | 2,927,143 | -1.12(-3.24%) |
May 20, 2016 | 33.65 | 34.55 | 33.12 | 34.49 | 7,611,995 | +1.68(+5.13%) |
May 19, 2016 | 32.52 | 33.50 | 31.88 | 32.81 | 10,853,567 | +2.59(+8.56%) |
May 18, 2016 | 30.94 | 31.03 | 30.11 | 30.22 | 6,020,971 | -1.13(-3.62%) |
May 17, 2016 | 31.77 | 32.09 | 31.18 | 31.36 | 3,909,213 | -0.30(-0.95%) |
May 16, 2016 | 31.67 | 31.97 | 31.36 | 31.66 | 6,360,651 | -0.63(-1.94%) |
May 13, 2016 | 33.20 | 33.62 | 32.10 | 32.28 | 6,679,667 | -1.08(-3.23%) |
May 12, 2016 | 33.17 | 33.60 | 32.99 | 33.36 | 4,400,882 | +0.08(+0.24%) |
May 11, 2016 | 35.48 | 35.48 | 33.21 | 33.28 | 5,839,605 | -2.71(-7.54%) |
May 10, 2016 | 36.08 | 36.35 | 35.75 | 36.00 | 1,520,484 | -0.09(-0.24%) |
May 09, 2016 | 35.62 | 36.35 | 35.34 | 36.08 | 1,010,074 | +0.50(+1.40%) |
May 06, 2016 | 35.51 | 35.78 | 35.01 | 35.58 | 1,569,413 | -0.01(-0.02%) |
May 05, 2016 | 36.09 | 36.36 | 35.30 | 35.59 | 3,096,735 | -1.36(-3.69%) |
May 04, 2016 | 37.26 | 37.50 | 36.89 | 36.96 | 1,580,050 | -0.47(-1.25%) |
May 03, 2016 | 37.92 | 37.92 | 37.24 | 37.42 | 1,608,285 | -0.56(-1.48%) |