Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.22 | 40.22 | 39.19 | 39.73 | 1,230,884 | -0.38(-0.95%) |
Jul 28, 2016 | 40.20 | 40.58 | 40.05 | 40.11 | 588,139 | -0.18(-0.45%) |
Jul 27, 2016 | 40.66 | 40.74 | 39.89 | 40.29 | 1,178,610 | -0.07(-0.17%) |
Jul 26, 2016 | 40.06 | 40.41 | 39.89 | 40.36 | 1,608,507 | +0.28(+0.70%) |
Jul 25, 2016 | 40.42 | 40.70 | 39.99 | 40.08 | 693,897 | -0.47(-1.16%) |
Jul 22, 2016 | 39.98 | 40.69 | 39.77 | 40.55 | 1,889,820 | +0.38(+0.95%) |
Jul 21, 2016 | 40.05 | 41.41 | 40.04 | 40.17 | 4,627,619 | +0.61(+1.54%) |
Jul 20, 2016 | 39.39 | 39.97 | 39.07 | 39.56 | 2,766,247 | +0.52(+1.33%) |
Jul 19, 2016 | 38.88 | 39.17 | 38.85 | 39.04 | 742,058 | +0.10(+0.26%) |
Jul 18, 2016 | 38.75 | 39.12 | 38.75 | 38.94 | 642,477 | +0.21(+0.54%) |
Jul 15, 2016 | 38.69 | 39.17 | 38.26 | 38.73 | 735,016 | +0.17(+0.44%) |
Jul 14, 2016 | 38.51 | 38.74 | 37.25 | 38.56 | 455,562 | +0.28(+0.73%) |
Jul 13, 2016 | 38.96 | 39.03 | 38.25 | 38.28 | 705,137 | -0.49(-1.26%) |
Jul 12, 2016 | 38.96 | 39.18 | 38.45 | 38.77 | 869,546 | +0.16(+0.41%) |
Jul 11, 2016 | 38.52 | 38.91 | 38.23 | 38.61 | 498,594 | +0.25(+0.65%) |
Jul 08, 2016 | 37.72 | 38.53 | 37.39 | 38.36 | 841,116 | +0.97(+2.59%) |
Jul 07, 2016 | 37.44 | 37.67 | 37.22 | 37.39 | 507,423 | +0.04(+0.11%) |
Jul 05, 2016 | 37.68 | 38.75 | 36.58 | 37.35 | 770,118 | -0.55(-1.45%) |
Jul 01, 2016 | 37.58 | 37.90 | 37.90 | 37.90 | 1,232,200 | +0.32(+0.85%) |
Jun 30, 2016 | 36.27 | 37.59 | 36.13 | 37.58 | 1,487,751 | +1.31(+3.61%) |
Jun 29, 2016 | 35.62 | 36.43 | 35.45 | 36.27 | 1,358,915 | +1.08(+3.07%) |
Jun 28, 2016 | 35.30 | 35.66 | 34.90 | 35.19 | 742,187 | +0.24(+0.69%) |
Jun 27, 2016 | 36.33 | 36.35 | 34.68 | 34.95 | 1,224,184 | -1.80(-4.90%) |
Jun 24, 2016 | 37.78 | 38.03 | 36.66 | 36.75 | 2,456,679 | -2.64(-6.70%) |
Jun 23, 2016 | 39.08 | 39.44 | 38.90 | 39.39 | 678,070 | +0.77(+1.99%) |
Jun 22, 2016 | 39.20 | 39.28 | 38.60 | 38.62 | 743,445 | -0.49(-1.25%) |
Jun 21, 2016 | 38.90 | 39.33 | 38.90 | 39.11 | 736,001 | +0.13(+0.33%) |
Jun 20, 2016 | 38.74 | 39.40 | 38.73 | 38.98 | 817,068 | +0.60(+1.56%) |
Jun 17, 2016 | 38.94 | 39.21 | 38.35 | 38.38 | 1,384,612 | -0.42(-1.08%) |
Jun 16, 2016 | 37.98 | 38.83 | 37.89 | 38.80 | 1,142,847 | +0.57(+1.49%) |
Jun 15, 2016 | 37.76 | 38.75 | 37.61 | 38.23 | 1,216,423 | +0.48(+1.27%) |
Jun 14, 2016 | 37.17 | 37.88 | 36.97 | 37.75 | 1,371,015 | +0.55(+1.48%) |
Jun 13, 2016 | 36.83 | 37.56 | 36.80 | 37.20 | 1,422,940 | +0.17(+0.46%) |
Jun 10, 2016 | 37.61 | 37.71 | 36.91 | 37.03 | 569,621 | -0.85(-2.24%) |
Jun 09, 2016 | 37.88 | 38.34 | 37.65 | 37.88 | 822,789 | -0.27(-0.71%) |
Jun 08, 2016 | 37.29 | 38.21 | 37.21 | 38.15 | 1,181,672 | +0.86(+2.31%) |
Jun 07, 2016 | 37.28 | 37.45 | 37.15 | 37.29 | 545,542 | -0.05(-0.13%) |
Jun 06, 2016 | 36.59 | 37.52 | 36.45 | 37.34 | 895,315 | +0.86(+2.36%) |
Jun 03, 2016 | 36.46 | 36.52 | 35.76 | 36.48 | 827,826 | +0.02(+0.05%) |
Jun 02, 2016 | 35.95 | 36.47 | 35.56 | 36.46 | 1,104,609 | +0.49(+1.36%) |
Jun 01, 2016 | 35.59 | 36.02 | 35.53 | 35.97 | 865,852 | +0.23(+0.64%) |
May 31, 2016 | 35.96 | 36.13 | 35.61 | 35.74 | 578,873 | -0.21(-0.58%) |
May 27, 2016 | 35.71 | 35.95 | 35.95 | 35.95 | 559,900 | +0.19(+0.53%) |
May 26, 2016 | 35.89 | 36.21 | 35.57 | 35.76 | 618,180 | -0.07(-0.20%) |
May 25, 2016 | 36.23 | 36.38 | 35.81 | 35.83 | 997,764 | -0.25(-0.69%) |
May 24, 2016 | 35.51 | 36.32 | 35.47 | 36.08 | 840,917 | +0.71(+2.01%) |
May 23, 2016 | 35.61 | 35.83 | 35.33 | 35.37 | 615,177 | -0.29(-0.81%) |
May 20, 2016 | 35.06 | 35.70 | 34.97 | 35.66 | 670,177 | +0.68(+1.94%) |
May 19, 2016 | 34.99 | 35.33 | 34.64 | 34.98 | 492,493 | -0.15(-0.43%) |
May 18, 2016 | 35.08 | 35.53 | 34.81 | 35.13 | 424,991 | -0.19(-0.54%) |
May 17, 2016 | 35.62 | 36.00 | 35.09 | 35.32 | 609,283 | -0.41(-1.15%) |
May 16, 2016 | 35.12 | 35.94 | 35.12 | 35.73 | 482,843 | +0.35(+0.99%) |
May 13, 2016 | 35.61 | 35.69 | 34.80 | 35.38 | 1,066,142 | -0.46(-1.28%) |
May 12, 2016 | 36.22 | 36.60 | 35.56 | 35.84 | 536,785 | -0.32(-0.88%) |
May 11, 2016 | 36.18 | 36.66 | 35.92 | 36.16 | 626,960 | -0.15(-0.41%) |
May 10, 2016 | 35.51 | 36.35 | 35.42 | 36.31 | 562,203 | +0.74(+2.08%) |
May 09, 2016 | 35.48 | 35.97 | 35.09 | 35.57 | 444,042 | -0.01(-0.03%) |
May 06, 2016 | 35.24 | 35.59 | 34.89 | 35.58 | 464,213 | +0.05(+0.14%) |
May 05, 2016 | 35.62 | 36.00 | 35.29 | 35.53 | 602,883 | -0.20(-0.56%) |
May 04, 2016 | 36.17 | 36.30 | 35.32 | 35.73 | 898,260 | -0.76(-2.08%) |
May 03, 2016 | 36.44 | 36.95 | 36.07 | 36.49 | 495,363 | -0.48(-1.30%) |