Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.35 | 40.92 | 40.06 | 40.82 | 1,780,018 | +0.43(+1.06%) |
Jul 28, 2016 | 39.98 | 40.61 | 39.60 | 40.39 | 2,244,009 | +0.45(+1.12%) |
Jul 27, 2016 | 40.37 | 40.57 | 39.75 | 39.94 | 1,498,849 | -0.40(-0.99%) |
Jul 26, 2016 | 39.92 | 40.68 | 39.85 | 40.34 | 1,504,778 | +0.18(+0.46%) |
Jul 25, 2016 | 40.02 | 40.48 | 39.94 | 40.16 | 1,502,277 | +0.07(+0.18%) |
Jul 22, 2016 | 39.40 | 40.26 | 39.39 | 40.08 | 1,293,871 | +0.45(+1.14%) |
Jul 21, 2016 | 39.88 | 40.05 | 39.53 | 39.63 | 1,181,417 | -0.24(-0.60%) |
Jul 20, 2016 | 39.82 | 40.04 | 39.62 | 39.87 | 1,268,575 | +0.21(+0.54%) |
Jul 19, 2016 | 39.85 | 39.97 | 39.42 | 39.65 | 1,542,636 | -0.25(-0.64%) |
Jul 18, 2016 | 39.43 | 40.38 | 39.43 | 39.91 | 2,658,572 | +0.64(+1.64%) |
Jul 15, 2016 | 39.92 | 40.12 | 39.26 | 39.26 | 1,765,673 | -0.50(-1.26%) |
Jul 14, 2016 | 39.51 | 40.30 | 39.44 | 39.77 | 5,407,294 | +1.03(+2.65%) |
Jul 13, 2016 | 38.91 | 39.09 | 38.54 | 38.74 | 1,992,115 | -0.06(-0.14%) |
Jul 12, 2016 | 38.74 | 38.98 | 38.64 | 38.79 | 2,565,691 | +0.22(+0.58%) |
Jul 11, 2016 | 38.51 | 38.83 | 38.37 | 38.57 | 2,450,545 | -0.02(-0.06%) |
Jul 08, 2016 | 37.75 | 38.68 | 37.30 | 38.60 | 2,360,458 | +1.30(+3.48%) |
Jul 07, 2016 | 37.66 | 38.01 | 37.17 | 37.30 | 2,258,339 | -0.40(-1.06%) |
Jul 06, 2016 | 36.80 | 37.74 | 36.71 | 37.70 | 3,752,921 | +0.77(+2.09%) |
Jul 05, 2016 | 36.53 | 37.02 | 36.31 | 36.92 | 2,624,533 | +0.25(+0.67%) |
Jul 01, 2016 | 35.99 | 36.68 | 36.68 | 36.68 | 3,737,286 | +0.82(+2.29%) |
Jun 30, 2016 | 34.45 | 36.05 | 34.10 | 35.86 | 5,214,815 | +1.41(+4.09%) |
Jun 29, 2016 | 33.58 | 34.59 | 33.58 | 34.45 | 2,231,776 | +1.42(+4.29%) |
Jun 28, 2016 | 32.71 | 33.50 | 32.47 | 33.03 | 4,581,109 | +1.15(+3.59%) |
Jun 27, 2016 | 32.60 | 32.64 | 31.47 | 31.89 | 2,104,710 | -0.98(-2.98%) |
Jun 24, 2016 | 32.05 | 33.09 | 31.83 | 32.87 | 2,568,380 | +0.41(+1.25%) |
Jun 23, 2016 | 32.51 | 32.71 | 31.90 | 32.46 | 1,060,225 | +0.24(+0.74%) |
Jun 22, 2016 | 32.59 | 32.85 | 32.21 | 32.22 | 924,295 | -0.30(-0.93%) |
Jun 21, 2016 | 32.65 | 32.87 | 32.44 | 32.52 | 1,850,047 | -0.02(-0.05%) |
Jun 20, 2016 | 32.87 | 33.14 | 32.47 | 32.54 | 1,341,781 | +0.14(+0.42%) |
Jun 17, 2016 | 32.09 | 32.82 | 32.03 | 32.40 | 1,776,169 | +0.19(+0.59%) |
Jun 16, 2016 | 32.41 | 32.52 | 32.09 | 32.21 | 822,120 | -0.28(-0.86%) |
Jun 15, 2016 | 32.12 | 33.26 | 32.12 | 32.49 | 1,798,814 | +0.41(+1.29%) |
Jun 14, 2016 | 32.20 | 32.43 | 31.76 | 32.08 | 1,693,304 | -0.13(-0.40%) |
Jun 13, 2016 | 33.27 | 33.38 | 32.12 | 32.21 | 2,567,541 | -1.07(-3.23%) |
Jun 10, 2016 | 33.28 | 33.44 | 32.83 | 33.28 | 908,581 | -0.49(-1.44%) |
Jun 09, 2016 | 34.00 | 34.24 | 33.57 | 33.77 | 976,758 | -0.38(-1.12%) |
Jun 08, 2016 | 34.03 | 34.27 | 34.01 | 34.15 | 822,244 | +0.14(+0.42%) |
Jun 07, 2016 | 33.65 | 34.17 | 33.46 | 34.00 | 1,254,100 | +0.42(+1.25%) |
Jun 06, 2016 | 34.19 | 34.53 | 33.32 | 33.58 | 2,330,881 | -0.60(-1.76%) |
Jun 03, 2016 | 34.29 | 34.39 | 33.74 | 34.19 | 1,046,241 | -0.10(-0.30%) |
Jun 02, 2016 | 33.98 | 34.43 | 33.90 | 34.29 | 1,257,048 | +0.17(+0.51%) |
Jun 01, 2016 | 33.81 | 34.16 | 33.70 | 34.11 | 1,189,608 | +0.10(+0.28%) |
May 31, 2016 | 34.22 | 34.35 | 33.76 | 34.02 | 2,183,219 | -0.15(-0.44%) |
May 27, 2016 | 33.88 | 34.17 | 34.17 | 34.17 | 1,314,023 | +0.30(+0.89%) |
May 26, 2016 | 34.50 | 34.69 | 33.84 | 33.87 | 2,014,422 | -0.46(-1.34%) |
May 25, 2016 | 33.80 | 34.42 | 33.79 | 34.33 | 1,601,831 | +0.54(+1.60%) |
May 24, 2016 | 33.58 | 34.18 | 33.25 | 33.79 | 2,357,072 | +0.43(+1.28%) |
May 23, 2016 | 34.38 | 34.46 | 33.34 | 33.36 | 2,928,079 | -1.12(-3.24%) |
May 20, 2016 | 33.64 | 34.53 | 33.11 | 34.48 | 7,614,428 | +1.68(+5.13%) |
May 19, 2016 | 32.51 | 33.49 | 31.87 | 32.80 | 10,857,037 | +2.59(+8.56%) |
May 18, 2016 | 30.93 | 31.02 | 30.10 | 30.21 | 6,022,896 | -1.13(-3.62%) |
May 17, 2016 | 31.76 | 32.08 | 31.17 | 31.35 | 3,910,462 | -0.30(-0.95%) |
May 16, 2016 | 31.66 | 31.96 | 31.35 | 31.65 | 6,362,685 | -0.63(-1.94%) |
May 13, 2016 | 33.19 | 33.61 | 32.09 | 32.27 | 6,681,802 | -1.08(-3.23%) |
May 12, 2016 | 33.16 | 33.59 | 32.98 | 33.35 | 4,402,289 | +0.08(+0.24%) |
May 11, 2016 | 35.47 | 35.47 | 33.20 | 33.27 | 5,841,471 | -2.71(-7.54%) |
May 10, 2016 | 36.07 | 36.33 | 35.74 | 35.99 | 1,520,970 | -0.09(-0.24%) |
May 09, 2016 | 35.61 | 36.33 | 35.33 | 36.07 | 1,010,396 | +0.50(+1.40%) |
May 06, 2016 | 35.49 | 35.77 | 34.99 | 35.57 | 1,569,914 | -0.01(-0.02%) |
May 05, 2016 | 36.08 | 36.35 | 35.29 | 35.58 | 3,097,725 | -1.36(-3.69%) |
May 04, 2016 | 37.25 | 37.49 | 36.87 | 36.95 | 1,580,555 | -0.47(-1.25%) |
May 03, 2016 | 37.91 | 37.91 | 37.23 | 37.41 | 1,608,799 | -0.56(-1.48%) |