Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.27 | 38.46 | 37.14 | 37.83 | 2,289,497 | -1.09(-2.80%) |
Jul 28, 2016 | 39.90 | 39.90 | 37.27 | 38.92 | 4,657,933 | -0.98(-2.46%) |
Jul 27, 2016 | 39.93 | 40.04 | 38.92 | 39.90 | 2,928,703 | +0.08(+0.20%) |
Jul 26, 2016 | 40.05 | 40.15 | 39.67 | 39.82 | 1,664,624 | -0.18(-0.45%) |
Jul 25, 2016 | 40.73 | 40.73 | 39.55 | 40.00 | 3,223,382 | -0.79(-1.94%) |
Jul 22, 2016 | 41.01 | 41.14 | 40.76 | 40.79 | 1,133,496 | -0.29(-0.71%) |
Jul 21, 2016 | 41.07 | 41.49 | 40.96 | 41.08 | 616,148 | -0.15(-0.36%) |
Jul 20, 2016 | 40.70 | 41.44 | 40.66 | 41.23 | 1,667,858 | +0.53(+1.30%) |
Jul 19, 2016 | 40.46 | 40.94 | 40.39 | 40.70 | 304,722 | +0.03(+0.07%) |
Jul 18, 2016 | 40.71 | 40.98 | 40.44 | 40.67 | 702,737 | -0.01(-0.02%) |
Jul 15, 2016 | 40.70 | 41.00 | 40.64 | 40.68 | 603,457 | +0.06(+0.15%) |
Jul 14, 2016 | 40.61 | 40.91 | 40.46 | 40.62 | 888,887 | +0.19(+0.47%) |
Jul 13, 2016 | 40.21 | 40.64 | 40.21 | 40.43 | 573,367 | +0.24(+0.60%) |
Jul 12, 2016 | 40.38 | 40.42 | 40.08 | 40.19 | 2,075,610 | +0.17(+0.42%) |
Jul 11, 2016 | 39.99 | 40.45 | 39.91 | 40.02 | 720,192 | +0.16(+0.40%) |
Jul 08, 2016 | 38.89 | 40.00 | 38.72 | 39.86 | 1,368,828 | +1.14(+2.94%) |
Jul 07, 2016 | 39.02 | 39.13 | 38.62 | 38.72 | 868,673 | -0.17(-0.44%) |
Jul 06, 2016 | 38.93 | 39.26 | 38.79 | 38.89 | 717,040 | -0.19(-0.49%) |
Jul 05, 2016 | 39.65 | 39.65 | 38.91 | 39.08 | 835,699 | -0.47(-1.19%) |
Jul 01, 2016 | 39.86 | 39.55 | 39.55 | 39.55 | 924,300 | -0.25(-0.63%) |
Jun 30, 2016 | 39.55 | 40.16 | 39.32 | 39.80 | 1,301,316 | +0.43(+1.09%) |
Jun 29, 2016 | 38.57 | 39.44 | 38.57 | 39.37 | 1,838,881 | +1.16(+3.04%) |
Jun 28, 2016 | 38.71 | 38.85 | 37.81 | 38.21 | 2,069,528 | -0.06(-0.16%) |
Jun 27, 2016 | 37.15 | 38.50 | 36.98 | 38.27 | 4,008,928 | +0.74(+1.97%) |
Jun 24, 2016 | 37.43 | 38.07 | 37.25 | 37.53 | 3,962,294 | -0.85(-2.21%) |
Jun 23, 2016 | 38.61 | 38.94 | 38.31 | 38.38 | 872,941 | +0.05(+0.13%) |
Jun 22, 2016 | 38.40 | 38.61 | 38.01 | 38.33 | 961,939 | -0.09(-0.23%) |
Jun 21, 2016 | 38.80 | 38.91 | 38.33 | 38.42 | 536,602 | -0.25(-0.65%) |
Jun 20, 2016 | 38.62 | 39.06 | 38.45 | 38.67 | 812,254 | +0.42(+1.10%) |
Jun 17, 2016 | 38.71 | 38.71 | 38.13 | 38.25 | 828,172 | -0.53(-1.37%) |
Jun 16, 2016 | 39.03 | 39.28 | 38.32 | 38.78 | 733,868 | -0.48(-1.22%) |
Jun 15, 2016 | 39.56 | 39.84 | 39.20 | 39.26 | 709,876 | -0.17(-0.43%) |
Jun 14, 2016 | 39.17 | 39.92 | 38.94 | 39.43 | 2,016,167 | +0.18(+0.46%) |
Jun 13, 2016 | 39.77 | 40.09 | 39.25 | 39.25 | 1,419,130 | -0.77(-1.92%) |
Jun 10, 2016 | 40.00 | 40.33 | 39.88 | 40.02 | 840,625 | -0.29(-0.72%) |
Jun 09, 2016 | 39.89 | 40.41 | 39.17 | 40.31 | 1,044,127 | +0.20(+0.50%) |
Jun 08, 2016 | 40.21 | 40.26 | 39.67 | 40.11 | 1,433,252 | +0.03(+0.07%) |
Jun 07, 2016 | 39.59 | 40.23 | 39.46 | 40.08 | 1,099,083 | +0.52(+1.31%) |
Jun 06, 2016 | 39.28 | 39.78 | 39.03 | 39.56 | 1,079,149 | +0.35(+0.89%) |
Jun 03, 2016 | 39.04 | 39.36 | 38.90 | 39.21 | 846,627 | +0.18(+0.46%) |
Jun 02, 2016 | 38.85 | 39.30 | 38.74 | 39.03 | 1,497,605 | +0.00(+0.00%) |
Jun 01, 2016 | 38.22 | 39.04 | 38.10 | 39.03 | 1,360,138 | +0.79(+2.07%) |
May 31, 2016 | 38.38 | 38.56 | 38.08 | 38.24 | 2,038,259 | +0.04(+0.10%) |
May 27, 2016 | 37.75 | 38.20 | 38.20 | 38.20 | 890,200 | +0.50(+1.33%) |
May 26, 2016 | 37.84 | 37.91 | 37.52 | 37.70 | 911,951 | +0.04(+0.11%) |
May 25, 2016 | 37.74 | 37.80 | 37.29 | 37.66 | 1,227,195 | +0.14(+0.37%) |
May 24, 2016 | 36.72 | 37.59 | 36.52 | 37.52 | 1,488,885 | +0.92(+2.51%) |
May 23, 2016 | 36.38 | 36.65 | 36.24 | 36.60 | 645,177 | +0.24(+0.66%) |
May 20, 2016 | 36.53 | 36.73 | 35.90 | 36.36 | 2,273,752 | +0.03(+0.08%) |
May 19, 2016 | 35.48 | 36.35 | 35.34 | 36.33 | 1,826,004 | +0.83(+2.34%) |
May 18, 2016 | 35.67 | 35.80 | 35.15 | 35.50 | 1,607,715 | -0.13(-0.36%) |
May 17, 2016 | 35.75 | 36.17 | 35.31 | 35.63 | 1,420,690 | -0.01(-0.03%) |
May 16, 2016 | 35.93 | 36.11 | 35.60 | 35.64 | 1,306,085 | -0.39(-1.08%) |
May 13, 2016 | 36.07 | 36.43 | 35.46 | 36.03 | 977,104 | -0.05(-0.14%) |
May 12, 2016 | 35.85 | 36.23 | 35.41 | 36.08 | 1,418,854 | +0.45(+1.26%) |
May 11, 2016 | 36.09 | 36.45 | 35.62 | 35.63 | 1,550,794 | -0.61(-1.68%) |
May 10, 2016 | 36.34 | 36.49 | 35.95 | 36.24 | 1,055,146 | +0.00(+0.00%) |
May 09, 2016 | 36.65 | 36.82 | 36.19 | 36.24 | 999,146 | -0.51(-1.39%) |
May 06, 2016 | 35.40 | 36.87 | 35.28 | 36.75 | 2,135,396 | +0.92(+2.57%) |
May 05, 2016 | 35.30 | 36.27 | 35.30 | 35.83 | 2,614,177 | +0.41(+1.16%) |
May 04, 2016 | 34.76 | 36.46 | 34.28 | 35.42 | 10,650,748 | -3.18(-8.24%) |
May 03, 2016 | 38.00 | 39.18 | 37.73 | 38.60 | 2,656,887 | +0.39(+1.02%) |