Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.26 | 41.48 | 40.81 | 41.20 | 1,228,903 | -0.03(-0.06%) |
Jul 28, 2016 | 40.76 | 41.28 | 40.38 | 41.22 | 2,707,889 | +0.42(+1.03%) |
Jul 27, 2016 | 41.51 | 41.53 | 40.71 | 40.80 | 1,064,747 | -0.53(-1.29%) |
Jul 26, 2016 | 42.59 | 42.59 | 41.32 | 41.34 | 1,880,789 | -1.78(-4.13%) |
Jul 25, 2016 | 42.18 | 43.17 | 42.02 | 43.12 | 1,167,972 | +0.91(+2.15%) |
Jul 22, 2016 | 41.59 | 42.40 | 41.59 | 42.21 | 543,157 | +0.60(+1.45%) |
Jul 21, 2016 | 41.87 | 42.02 | 41.37 | 41.61 | 830,202 | -0.35(-0.83%) |
Jul 20, 2016 | 41.90 | 42.19 | 41.90 | 41.96 | 475,528 | +0.13(+0.31%) |
Jul 19, 2016 | 41.66 | 41.98 | 41.66 | 41.82 | 548,876 | +0.18(+0.44%) |
Jul 18, 2016 | 42.34 | 42.35 | 41.50 | 41.64 | 849,682 | -0.63(-1.49%) |
Jul 15, 2016 | 42.45 | 42.60 | 42.02 | 42.27 | 1,061,964 | -0.18(-0.43%) |
Jul 14, 2016 | 42.27 | 42.59 | 42.15 | 42.45 | 1,099,690 | +0.59(+1.42%) |
Jul 13, 2016 | 42.29 | 42.52 | 41.77 | 41.86 | 1,027,205 | -0.45(-1.05%) |
Jul 12, 2016 | 41.99 | 42.36 | 41.90 | 42.31 | 799,564 | +0.38(+0.90%) |
Jul 11, 2016 | 41.60 | 42.17 | 41.35 | 41.93 | 1,068,556 | +0.38(+0.93%) |
Jul 08, 2016 | 41.60 | 41.77 | 41.20 | 41.55 | 1,193,803 | +0.34(+0.83%) |
Jul 07, 2016 | 41.32 | 41.77 | 40.99 | 41.20 | 1,003,549 | +0.44(+1.07%) |
Jul 06, 2016 | 40.92 | 41.30 | 40.61 | 40.77 | 1,706,103 | +0.21(+0.52%) |
Jul 05, 2016 | 40.42 | 41.19 | 40.16 | 40.56 | 2,612,619 | +0.15(+0.37%) |
Jul 01, 2016 | 39.84 | 40.41 | 40.41 | 40.41 | 781,898 | +0.62(+1.56%) |
Jun 30, 2016 | 39.79 | 40.02 | 39.07 | 39.79 | 1,327,077 | -0.55(-1.36%) |
Jun 29, 2016 | 39.77 | 40.49 | 39.71 | 40.34 | 1,377,209 | +0.93(+2.35%) |
Jun 28, 2016 | 39.47 | 40.14 | 39.32 | 39.41 | 1,354,006 | +0.10(+0.27%) |
Jun 27, 2016 | 40.18 | 40.18 | 39.19 | 39.31 | 1,166,957 | -1.07(-2.64%) |
Jun 24, 2016 | 39.26 | 40.45 | 39.11 | 40.37 | 1,629,186 | +0.12(+0.30%) |
Jun 23, 2016 | 39.78 | 40.25 | 39.57 | 40.25 | 1,244,349 | +0.83(+2.11%) |
Jun 22, 2016 | 39.47 | 39.62 | 39.28 | 39.42 | 542,860 | -0.03(-0.09%) |
Jun 21, 2016 | 40.09 | 40.15 | 39.46 | 39.46 | 918,752 | -0.45(-1.12%) |
Jun 20, 2016 | 39.93 | 40.25 | 39.87 | 39.90 | 749,243 | +0.39(+1.00%) |
Jun 17, 2016 | 39.47 | 39.65 | 39.12 | 39.51 | 1,526,415 | -0.05(-0.13%) |
Jun 16, 2016 | 39.87 | 39.98 | 39.31 | 39.56 | 917,615 | -0.46(-1.16%) |
Jun 15, 2016 | 40.68 | 40.79 | 40.00 | 40.02 | 807,632 | -0.45(-1.12%) |
Jun 14, 2016 | 40.46 | 40.66 | 40.22 | 40.48 | 1,166,362 | +0.02(+0.04%) |
Jun 13, 2016 | 40.04 | 40.86 | 39.88 | 40.46 | 1,491,667 | -0.08(-0.19%) |
Jun 10, 2016 | 40.81 | 41.02 | 40.34 | 40.54 | 1,632,457 | -0.50(-1.21%) |
Jun 09, 2016 | 40.90 | 42.07 | 40.60 | 41.04 | 3,572,683 | +1.56(+3.96%) |
Jun 08, 2016 | 39.14 | 39.84 | 38.99 | 39.47 | 1,778,511 | +0.33(+0.85%) |
Jun 07, 2016 | 39.64 | 39.87 | 39.01 | 39.14 | 2,059,017 | -0.87(-2.17%) |
Jun 06, 2016 | 39.82 | 40.26 | 39.28 | 40.01 | 1,742,909 | +0.31(+0.79%) |
Jun 03, 2016 | 39.01 | 39.75 | 38.64 | 39.70 | 1,090,860 | +0.62(+1.58%) |
Jun 02, 2016 | 39.00 | 39.19 | 38.72 | 39.08 | 1,695,553 | +0.10(+0.24%) |
Jun 01, 2016 | 39.12 | 39.54 | 38.83 | 38.99 | 1,607,447 | -0.03(-0.09%) |
May 31, 2016 | 39.52 | 39.52 | 38.65 | 39.02 | 1,941,069 | -0.49(-1.25%) |
May 27, 2016 | 39.11 | 39.52 | 39.52 | 39.52 | 729,746 | +0.61(+1.56%) |
May 26, 2016 | 38.47 | 39.14 | 38.40 | 38.91 | 736,514 | +0.36(+0.95%) |
May 25, 2016 | 38.48 | 38.74 | 38.13 | 38.54 | 983,695 | +0.10(+0.27%) |
May 24, 2016 | 38.20 | 38.60 | 38.09 | 38.44 | 1,307,252 | +0.41(+1.07%) |
May 23, 2016 | 38.58 | 38.69 | 38.00 | 38.03 | 1,017,409 | -0.49(-1.28%) |
May 20, 2016 | 38.70 | 38.86 | 38.36 | 38.53 | 1,250,766 | -0.15(-0.38%) |
May 19, 2016 | 38.57 | 39.01 | 38.28 | 38.67 | 943,580 | -0.18(-0.47%) |
May 18, 2016 | 38.88 | 39.25 | 38.63 | 38.86 | 1,388,990 | -0.26(-0.67%) |
May 17, 2016 | 39.32 | 39.56 | 38.90 | 39.12 | 951,192 | -0.23(-0.57%) |
May 16, 2016 | 38.90 | 39.49 | 38.65 | 39.34 | 1,122,462 | +0.34(+0.87%) |
May 13, 2016 | 39.11 | 39.45 | 38.67 | 39.00 | 1,186,698 | -0.07(-0.18%) |
May 12, 2016 | 39.21 | 39.57 | 38.86 | 39.07 | 1,859,256 | +0.03(+0.09%) |
May 11, 2016 | 39.85 | 40.11 | 38.97 | 39.04 | 1,261,781 | -1.05(-2.62%) |
May 10, 2016 | 40.06 | 40.16 | 39.78 | 40.09 | 1,097,752 | +0.07(+0.17%) |
May 09, 2016 | 39.62 | 40.18 | 39.53 | 40.02 | 1,119,226 | +0.56(+1.41%) |
May 06, 2016 | 40.04 | 40.04 | 38.96 | 39.46 | 1,269,208 | -0.67(-1.66%) |
May 05, 2016 | 40.16 | 40.37 | 39.86 | 40.13 | 1,284,752 | -0.06(-0.15%) |
May 04, 2016 | 40.38 | 40.58 | 40.04 | 40.19 | 1,227,002 | -0.39(-0.96%) |
May 03, 2016 | 40.76 | 40.95 | 40.50 | 40.58 | 1,281,346 | -0.26(-0.64%) |