Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.44 | 38.99 | 37.89 | 38.30 | 14,396,283 | -0.10(-0.27%) |
Jul 28, 2016 | 38.43 | 38.76 | 38.20 | 38.41 | 11,649,045 | -0.59(-1.52%) |
Jul 27, 2016 | 39.60 | 39.72 | 38.91 | 39.00 | 14,403,187 | -0.64(-1.61%) |
Jul 26, 2016 | 40.44 | 40.70 | 39.29 | 39.64 | 8,653,558 | -0.80(-1.98%) |
Jul 25, 2016 | 40.02 | 40.66 | 39.68 | 40.44 | 9,865,674 | +0.92(+2.32%) |
Jul 22, 2016 | 39.44 | 39.75 | 39.04 | 39.53 | 4,670,346 | +0.16(+0.41%) |
Jul 21, 2016 | 39.50 | 39.89 | 39.16 | 39.36 | 6,752,288 | -0.10(-0.27%) |
Jul 20, 2016 | 39.75 | 39.78 | 39.32 | 39.47 | 6,263,131 | -0.13(-0.34%) |
Jul 19, 2016 | 40.06 | 40.13 | 39.49 | 39.60 | 9,765,279 | -0.59(-1.47%) |
Jul 18, 2016 | 40.44 | 40.48 | 40.11 | 40.19 | 6,215,056 | -0.06(-0.14%) |
Jul 15, 2016 | 40.02 | 40.28 | 39.82 | 40.25 | 5,329,934 | +0.33(+0.84%) |
Jul 14, 2016 | 40.40 | 40.56 | 39.73 | 39.92 | 10,091,229 | -0.25(-0.62%) |
Jul 13, 2016 | 40.81 | 41.06 | 40.10 | 40.16 | 12,017,650 | -0.52(-1.29%) |
Jul 12, 2016 | 40.45 | 40.77 | 39.94 | 40.69 | 11,055,968 | +0.44(+1.09%) |
Jul 11, 2016 | 39.53 | 40.31 | 39.27 | 40.25 | 15,428,408 | +0.87(+2.20%) |
Jul 08, 2016 | 38.76 | 39.41 | 38.52 | 39.38 | 6,937,958 | +0.86(+2.23%) |
Jul 07, 2016 | 38.65 | 38.89 | 38.29 | 38.52 | 6,576,987 | +0.23(+0.60%) |
Jul 05, 2016 | 37.58 | 38.29 | 37.46 | 38.29 | 7,692,516 | +0.52(+1.36%) |
Jul 01, 2016 | 37.86 | 37.78 | 37.78 | 37.78 | 8,575,575 | -0.02(-0.05%) |
Jun 30, 2016 | 36.46 | 38.13 | 36.37 | 37.80 | 15,781,729 | +1.54(+4.23%) |
Jun 29, 2016 | 36.06 | 36.48 | 35.77 | 36.26 | 8,011,998 | +0.80(+2.26%) |
Jun 28, 2016 | 34.97 | 35.49 | 34.72 | 35.46 | 6,612,174 | +0.98(+2.85%) |
Jun 27, 2016 | 34.91 | 34.97 | 34.12 | 34.48 | 9,793,039 | -0.79(-2.24%) |
Jun 24, 2016 | 35.77 | 36.29 | 35.12 | 35.27 | 24,732,020 | -1.85(-4.98%) |
Jun 23, 2016 | 36.87 | 37.26 | 36.63 | 37.12 | 5,948,996 | +0.57(+1.57%) |
Jun 22, 2016 | 36.95 | 37.09 | 36.44 | 36.55 | 4,953,902 | -0.32(-0.88%) |
Jun 21, 2016 | 36.96 | 37.42 | 36.78 | 36.87 | 7,502,831 | -0.03(-0.08%) |
Jun 20, 2016 | 36.78 | 37.16 | 36.59 | 36.90 | 9,807,272 | +0.58(+1.60%) |
Jun 17, 2016 | 37.23 | 37.25 | 36.08 | 36.32 | 13,982,494 | -0.91(-2.43%) |
Jun 16, 2016 | 36.48 | 37.34 | 36.24 | 37.23 | 10,551,769 | +0.67(+1.83%) |
Jun 15, 2016 | 36.68 | 37.03 | 36.26 | 36.56 | 10,971,783 | -0.08(-0.21%) |
Jun 14, 2016 | 35.73 | 36.78 | 35.52 | 36.64 | 20,964,214 | +0.74(+2.07%) |
Jun 13, 2016 | 35.80 | 36.44 | 35.63 | 35.89 | 7,516,809 | -0.13(-0.37%) |
Jun 10, 2016 | 36.37 | 36.65 | 35.80 | 36.02 | 14,085,932 | -0.73(-2.00%) |
Jun 09, 2016 | 36.23 | 37.22 | 36.20 | 36.76 | 24,696,980 | +0.40(+1.10%) |
Jun 08, 2016 | 36.34 | 36.47 | 35.81 | 36.36 | 11,806,055 | -0.01(-0.03%) |
Jun 07, 2016 | 36.20 | 36.72 | 36.19 | 36.37 | 7,670,200 | +0.35(+0.98%) |
Jun 06, 2016 | 35.91 | 36.06 | 35.16 | 36.02 | 8,100,991 | -0.05(-0.13%) |
Jun 03, 2016 | 36.90 | 37.11 | 35.89 | 36.06 | 10,154,465 | -0.84(-2.27%) |
Jun 02, 2016 | 36.93 | 36.96 | 36.44 | 36.90 | 6,900,390 | +0.04(+0.10%) |
Jun 01, 2016 | 37.45 | 37.47 | 36.73 | 36.86 | 8,840,770 | -0.58(-1.55%) |
May 31, 2016 | 37.71 | 37.86 | 37.32 | 37.45 | 8,876,864 | -0.08(-0.20%) |
May 27, 2016 | 37.32 | 37.52 | 37.52 | 37.52 | 6,569,892 | +0.23(+0.63%) |
May 26, 2016 | 37.11 | 37.58 | 36.69 | 37.29 | 8,655,699 | +0.14(+0.37%) |
May 25, 2016 | 37.38 | 37.72 | 36.82 | 37.15 | 8,053,266 | -0.07(-0.18%) |
May 24, 2016 | 36.17 | 37.23 | 36.03 | 37.22 | 7,989,360 | +1.23(+3.42%) |
May 23, 2016 | 35.89 | 36.24 | 35.59 | 35.99 | 5,907,632 | +0.19(+0.53%) |
May 20, 2016 | 36.06 | 36.18 | 35.44 | 35.80 | 12,205,859 | -0.26(-0.71%) |
May 19, 2016 | 36.46 | 36.60 | 35.81 | 36.05 | 7,970,680 | -0.64(-1.74%) |
May 18, 2016 | 36.23 | 36.93 | 36.11 | 36.69 | 8,052,600 | +0.33(+0.92%) |
May 17, 2016 | 37.29 | 37.53 | 35.90 | 36.36 | 11,185,036 | -1.21(-3.22%) |
May 16, 2016 | 36.67 | 37.66 | 36.54 | 37.57 | 8,162,443 | +1.05(+2.87%) |
May 13, 2016 | 36.24 | 37.17 | 36.23 | 36.52 | 10,704,500 | +0.36(+1.00%) |
May 12, 2016 | 35.45 | 36.23 | 35.34 | 36.16 | 8,526,284 | +0.76(+2.16%) |
May 11, 2016 | 34.92 | 35.60 | 34.78 | 35.40 | 10,738,938 | +0.67(+1.92%) |
May 10, 2016 | 35.51 | 35.55 | 34.39 | 34.73 | 14,969,500 | -0.71(-1.99%) |
May 09, 2016 | 36.04 | 36.12 | 35.12 | 35.43 | 11,338,987 | -0.69(-1.90%) |
May 06, 2016 | 35.28 | 36.24 | 34.97 | 36.12 | 19,979,174 | +2.82(+8.48%) |
May 05, 2016 | 32.75 | 33.58 | 32.59 | 33.30 | 10,446,981 | +0.60(+1.84%) |
May 04, 2016 | 32.26 | 32.75 | 32.06 | 32.70 | 6,048,362 | +0.16(+0.50%) |
May 03, 2016 | 32.58 | 32.99 | 32.37 | 32.53 | 4,518,237 | -0.45(-1.36%) |