Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.30 | 43.00 | 40.12 | 42.80 | 3,189,448 | +1.89(+4.63%) |
Jul 28, 2016 | 40.70 | 41.73 | 40.30 | 40.91 | 3,270,888 | +0.29(+0.72%) |
Jul 27, 2016 | 42.46 | 43.20 | 40.15 | 40.62 | 4,298,986 | -1.79(-4.22%) |
Jul 26, 2016 | 41.42 | 42.49 | 41.30 | 42.40 | 2,415,569 | +0.60(+1.44%) |
Jul 25, 2016 | 43.19 | 43.22 | 41.21 | 41.80 | 3,413,544 | -1.83(-4.19%) |
Jul 22, 2016 | 44.06 | 44.24 | 43.33 | 43.63 | 2,028,710 | -0.16(-0.36%) |
Jul 21, 2016 | 45.09 | 45.70 | 43.61 | 43.78 | 2,825,628 | -1.30(-2.89%) |
Jul 20, 2016 | 44.08 | 45.26 | 43.65 | 45.09 | 2,301,118 | +0.65(+1.47%) |
Jul 19, 2016 | 44.63 | 44.94 | 44.22 | 44.44 | 1,905,877 | -0.40(-0.89%) |
Jul 18, 2016 | 44.26 | 44.94 | 43.68 | 44.83 | 2,858,694 | +0.17(+0.39%) |
Jul 15, 2016 | 44.28 | 44.99 | 44.08 | 44.66 | 3,125,271 | +0.62(+1.41%) |
Jul 14, 2016 | 44.07 | 44.61 | 43.66 | 44.04 | 2,842,252 | +0.54(+1.25%) |
Jul 13, 2016 | 44.43 | 44.90 | 42.87 | 43.49 | 3,138,284 | -0.96(-2.16%) |
Jul 12, 2016 | 42.44 | 44.49 | 42.12 | 44.45 | 4,894,095 | +3.22(+7.80%) |
Jul 11, 2016 | 42.80 | 43.37 | 41.19 | 41.24 | 3,403,078 | -1.22(-2.88%) |
Jul 08, 2016 | 42.07 | 42.54 | 41.69 | 42.46 | 3,017,022 | +1.03(+2.49%) |
Jul 07, 2016 | 43.43 | 43.70 | 41.25 | 41.43 | 3,653,584 | -1.55(-3.62%) |
Jul 06, 2016 | 42.43 | 43.05 | 41.93 | 42.99 | 2,721,523 | +0.33(+0.77%) |
Jul 05, 2016 | 43.03 | 43.18 | 41.90 | 42.66 | 3,300,204 | -1.45(-3.28%) |
Jul 01, 2016 | 43.95 | 44.10 | 44.10 | 44.10 | 2,582,930 | +0.12(+0.27%) |
Jun 30, 2016 | 44.41 | 44.52 | 43.31 | 43.99 | 3,269,743 | -0.53(-1.20%) |
Jun 29, 2016 | 43.29 | 44.71 | 43.06 | 44.52 | 3,429,499 | +2.02(+4.76%) |
Jun 28, 2016 | 41.32 | 42.74 | 41.01 | 42.50 | 4,242,489 | +2.63(+6.60%) |
Jun 27, 2016 | 41.42 | 42.06 | 39.37 | 39.87 | 4,163,161 | -2.40(-5.68%) |
Jun 24, 2016 | 42.27 | 43.63 | 41.98 | 42.27 | 4,634,085 | -2.31(-5.19%) |
Jun 23, 2016 | 44.10 | 44.62 | 43.82 | 44.58 | 2,745,172 | +1.03(+2.37%) |
Jun 22, 2016 | 44.29 | 44.35 | 43.02 | 43.55 | 3,913,670 | -0.26(-0.60%) |
Jun 21, 2016 | 41.84 | 44.10 | 41.56 | 43.81 | 3,855,659 | +1.78(+4.23%) |
Jun 20, 2016 | 42.59 | 42.60 | 41.55 | 42.04 | 3,088,542 | +0.61(+1.48%) |
Jun 17, 2016 | 40.51 | 41.64 | 40.15 | 41.42 | 4,524,036 | +1.58(+3.98%) |
Jun 16, 2016 | 40.34 | 40.34 | 38.96 | 39.84 | 3,025,945 | -1.24(-3.03%) |
Jun 15, 2016 | 40.78 | 41.76 | 40.07 | 41.08 | 2,856,524 | -0.07(-0.17%) |
Jun 14, 2016 | 39.74 | 41.18 | 39.74 | 41.15 | 2,876,249 | +1.06(+2.64%) |
Jun 13, 2016 | 39.16 | 40.63 | 38.93 | 40.09 | 2,814,011 | +0.45(+1.13%) |
Jun 10, 2016 | 41.10 | 41.54 | 39.57 | 39.64 | 2,978,044 | -2.28(-5.45%) |
Jun 09, 2016 | 41.36 | 42.43 | 41.34 | 41.93 | 2,024,783 | -0.24(-0.58%) |
Jun 08, 2016 | 42.76 | 43.33 | 41.96 | 42.17 | 2,760,495 | +0.07(+0.16%) |
Jun 07, 2016 | 41.21 | 42.31 | 40.88 | 42.10 | 3,312,604 | +1.25(+3.07%) |
Jun 06, 2016 | 40.85 | 41.01 | 40.09 | 40.85 | 2,715,559 | +0.63(+1.57%) |
Jun 03, 2016 | 40.80 | 41.23 | 39.66 | 40.22 | 2,819,436 | -0.74(-1.80%) |
Jun 02, 2016 | 40.53 | 40.96 | 40.05 | 40.96 | 3,257,413 | -0.26(-0.64%) |
Jun 01, 2016 | 40.30 | 41.24 | 39.92 | 41.22 | 3,289,572 | +0.35(+0.86%) |
May 31, 2016 | 40.91 | 41.84 | 40.62 | 40.87 | 2,777,047 | +0.19(+0.48%) |
May 27, 2016 | 40.54 | 40.67 | 40.67 | 40.67 | 2,605,674 | -0.18(-0.45%) |
May 26, 2016 | 41.10 | 41.56 | 40.19 | 40.86 | 3,936,637 | +0.42(+1.03%) |
May 25, 2016 | 40.21 | 40.97 | 39.83 | 40.44 | 2,978,683 | +0.86(+2.16%) |
May 24, 2016 | 40.10 | 40.16 | 38.91 | 39.59 | 2,747,921 | +0.00(+0.00%) |
May 23, 2016 | 39.31 | 39.97 | 38.91 | 39.59 | 2,954,943 | -0.21(-0.54%) |
May 20, 2016 | 39.91 | 40.24 | 39.03 | 39.80 | 2,529,499 | -0.01(-0.02%) |
May 19, 2016 | 39.36 | 40.11 | 38.37 | 39.81 | 4,459,599 | -0.48(-1.18%) |
May 18, 2016 | 40.33 | 42.04 | 39.91 | 40.29 | 6,261,969 | +0.00(+0.00%) |
May 17, 2016 | 39.84 | 41.09 | 39.72 | 40.29 | 4,204,518 | +0.50(+1.25%) |
May 16, 2016 | 39.88 | 40.70 | 39.41 | 39.79 | 3,258,509 | +0.77(+1.97%) |
May 13, 2016 | 38.99 | 40.05 | 38.87 | 39.02 | 2,815,651 | -0.38(-0.96%) |
May 12, 2016 | 39.76 | 40.81 | 38.58 | 39.40 | 5,109,710 | +0.38(+0.97%) |
May 11, 2016 | 38.95 | 39.81 | 37.92 | 39.02 | 3,993,020 | -0.33(-0.84%) |
May 10, 2016 | 37.73 | 39.41 | 37.68 | 39.35 | 4,734,303 | +1.71(+4.54%) |
May 09, 2016 | 37.34 | 38.27 | 36.90 | 37.64 | 4,849,259 | -0.05(-0.13%) |
May 06, 2016 | 37.98 | 38.99 | 37.53 | 37.69 | 5,582,968 | -0.88(-2.29%) |
May 05, 2016 | 36.41 | 38.61 | 35.88 | 38.58 | 11,393,528 | +4.71(+13.92%) |
May 04, 2016 | 35.05 | 36.11 | 33.46 | 33.86 | 6,974,644 | -1.05(-3.01%) |
May 03, 2016 | 36.07 | 36.50 | 34.32 | 34.91 | 6,673,666 | -2.02(-5.47%) |