Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.32 | 42.32 | 41.48 | 41.89 | 581,939 | -0.45(-1.06%) |
Jul 28, 2016 | 42.04 | 42.40 | 41.86 | 42.34 | 266,118 | +0.36(+0.86%) |
Jul 27, 2016 | 42.18 | 42.37 | 41.73 | 41.98 | 306,266 | -0.02(-0.05%) |
Jul 26, 2016 | 42.05 | 42.32 | 41.74 | 42.00 | 517,071 | -0.22(-0.52%) |
Jul 25, 2016 | 42.15 | 42.29 | 42.00 | 42.22 | 481,853 | +0.12(+0.29%) |
Jul 22, 2016 | 41.67 | 42.18 | 41.64 | 42.10 | 420,496 | +0.40(+0.96%) |
Jul 21, 2016 | 42.36 | 42.40 | 41.70 | 41.70 | 633,011 | -0.64(-1.51%) |
Jul 20, 2016 | 42.46 | 42.64 | 42.31 | 42.34 | 387,530 | +0.16(+0.38%) |
Jul 19, 2016 | 42.30 | 42.40 | 42.12 | 42.18 | 357,211 | -0.16(-0.38%) |
Jul 18, 2016 | 42.55 | 42.66 | 42.14 | 42.34 | 440,647 | -0.21(-0.49%) |
Jul 15, 2016 | 42.99 | 42.99 | 42.40 | 42.55 | 407,495 | -0.15(-0.35%) |
Jul 14, 2016 | 42.69 | 42.92 | 42.57 | 42.70 | 624,952 | +0.19(+0.45%) |
Jul 13, 2016 | 42.81 | 42.98 | 42.45 | 42.51 | 638,463 | -0.12(-0.28%) |
Jul 12, 2016 | 42.25 | 42.69 | 41.92 | 42.63 | 764,127 | +0.73(+1.74%) |
Jul 11, 2016 | 41.38 | 41.99 | 41.20 | 41.90 | 624,598 | +0.54(+1.31%) |
Jul 08, 2016 | 40.27 | 41.60 | 40.01 | 41.36 | 1,147,430 | +1.35(+3.37%) |
Jul 07, 2016 | 39.84 | 40.14 | 39.66 | 40.01 | 505,967 | +0.33(+0.83%) |
Jul 05, 2016 | 40.08 | 40.47 | 38.57 | 39.68 | 552,918 | -0.44(-1.10%) |
Jul 01, 2016 | 40.37 | 40.12 | 40.12 | 40.12 | 443,400 | -0.12(-0.30%) |
Jun 30, 2016 | 39.46 | 40.30 | 39.24 | 40.24 | 636,595 | +0.87(+2.21%) |
Jun 29, 2016 | 38.77 | 39.60 | 38.71 | 39.37 | 821,003 | +1.03(+2.69%) |
Jun 28, 2016 | 38.42 | 39.08 | 38.06 | 38.34 | 922,859 | +0.32(+0.84%) |
Jun 27, 2016 | 38.45 | 38.60 | 37.39 | 38.02 | 1,608,159 | -0.74(-1.91%) |
Jun 24, 2016 | 38.56 | 39.22 | 38.56 | 38.76 | 1,041,932 | -1.55(-3.85%) |
Jun 23, 2016 | 39.94 | 40.32 | 39.33 | 40.31 | 381,130 | +0.67(+1.69%) |
Jun 22, 2016 | 39.77 | 40.14 | 39.60 | 39.64 | 398,507 | -0.19(-0.48%) |
Jun 21, 2016 | 39.69 | 40.02 | 39.64 | 39.83 | 350,659 | +0.05(+0.13%) |
Jun 20, 2016 | 39.54 | 40.07 | 39.54 | 39.78 | 547,215 | +0.69(+1.77%) |
Jun 17, 2016 | 39.31 | 39.37 | 38.95 | 39.09 | 871,749 | -0.09(-0.23%) |
Jun 16, 2016 | 39.34 | 39.51 | 38.72 | 39.18 | 676,431 | -0.31(-0.79%) |
Jun 15, 2016 | 39.28 | 39.80 | 39.23 | 39.49 | 914,252 | +0.23(+0.59%) |
Jun 14, 2016 | 39.11 | 39.51 | 38.98 | 39.26 | 854,258 | -0.01(-0.03%) |
Jun 13, 2016 | 39.53 | 39.65 | 39.15 | 39.27 | 931,338 | -0.43(-1.08%) |
Jun 10, 2016 | 39.12 | 40.33 | 39.12 | 39.70 | 970,817 | +0.10(+0.25%) |
Jun 09, 2016 | 39.34 | 39.62 | 39.00 | 39.60 | 770,636 | -0.11(-0.28%) |
Jun 08, 2016 | 39.25 | 39.97 | 39.16 | 39.71 | 997,002 | +0.39(+0.99%) |
Jun 07, 2016 | 39.43 | 39.87 | 39.09 | 39.32 | 922,571 | -0.22(-0.56%) |
Jun 06, 2016 | 39.04 | 39.77 | 38.86 | 39.54 | 963,818 | +0.45(+1.15%) |
Jun 03, 2016 | 37.42 | 39.12 | 37.42 | 39.09 | 1,316,967 | +0.52(+1.35%) |
Jun 02, 2016 | 38.17 | 38.65 | 37.94 | 38.57 | 826,000 | +0.34(+0.89%) |
Jun 01, 2016 | 37.88 | 38.37 | 37.61 | 38.23 | 864,381 | +0.11(+0.29%) |
May 31, 2016 | 37.97 | 38.36 | 37.93 | 38.12 | 796,174 | +0.12(+0.32%) |
May 27, 2016 | 38.07 | 38.00 | 38.00 | 38.00 | 413,600 | -0.19(-0.50%) |
May 26, 2016 | 37.91 | 38.34 | 37.91 | 38.19 | 705,879 | +0.20(+0.53%) |
May 25, 2016 | 38.31 | 38.42 | 37.95 | 37.99 | 950,226 | -0.13(-0.34%) |
May 24, 2016 | 37.58 | 38.30 | 37.58 | 38.12 | 663,806 | +0.66(+1.76%) |
May 23, 2016 | 37.08 | 37.88 | 37.08 | 37.46 | 742,307 | +0.53(+1.44%) |
May 20, 2016 | 36.73 | 37.28 | 36.73 | 36.93 | 604,167 | +0.46(+1.26%) |
May 19, 2016 | 36.68 | 36.97 | 36.25 | 36.47 | 646,266 | -0.36(-0.98%) |
May 18, 2016 | 36.80 | 37.35 | 36.63 | 36.83 | 740,250 | +0.00(+0.00%) |
May 17, 2016 | 37.18 | 37.44 | 36.70 | 36.83 | 655,349 | -0.55(-1.47%) |
May 16, 2016 | 37.24 | 37.63 | 36.91 | 37.38 | 472,230 | +0.13(+0.35%) |
May 13, 2016 | 36.89 | 37.48 | 36.83 | 37.25 | 658,711 | +0.21(+0.57%) |
May 12, 2016 | 37.33 | 37.54 | 36.95 | 37.04 | 391,446 | -0.10(-0.27%) |
May 11, 2016 | 37.28 | 37.46 | 36.68 | 37.14 | 536,602 | -0.38(-1.01%) |
May 10, 2016 | 37.31 | 37.61 | 36.88 | 37.52 | 633,255 | +0.19(+0.51%) |
May 09, 2016 | 37.34 | 37.66 | 37.12 | 37.33 | 625,225 | +0.02(+0.05%) |
May 06, 2016 | 37.09 | 37.61 | 36.70 | 37.31 | 943,264 | -0.04(-0.11%) |
May 05, 2016 | 37.94 | 38.29 | 37.25 | 37.35 | 628,154 | -0.36(-0.95%) |
May 04, 2016 | 37.69 | 38.31 | 37.38 | 37.71 | 708,759 | -0.32(-0.84%) |
May 03, 2016 | 38.36 | 38.50 | 37.63 | 38.03 | 839,635 | -0.75(-1.93%) |