Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.14 | 42.54 | 42.07 | 42.36 | 1,493,950 | +0.23(+0.56%) |
Jul 28, 2016 | 41.83 | 42.17 | 41.71 | 42.13 | 1,144,025 | +0.31(+0.73%) |
Jul 27, 2016 | 42.05 | 42.21 | 41.41 | 41.82 | 1,902,657 | -0.36(-0.86%) |
Jul 26, 2016 | 42.69 | 42.69 | 41.96 | 42.18 | 1,481,325 | -0.39(-0.91%) |
Jul 25, 2016 | 42.68 | 42.76 | 42.34 | 42.57 | 957,986 | -0.14(-0.32%) |
Jul 22, 2016 | 42.20 | 42.79 | 42.20 | 42.71 | 2,119,428 | +0.51(+1.21%) |
Jul 21, 2016 | 42.04 | 42.23 | 41.74 | 42.20 | 2,706,910 | +0.02(+0.06%) |
Jul 20, 2016 | 42.28 | 42.30 | 42.00 | 42.17 | 1,024,318 | -0.11(-0.25%) |
Jul 19, 2016 | 42.55 | 42.55 | 42.11 | 42.28 | 1,256,506 | -0.14(-0.32%) |
Jul 18, 2016 | 42.42 | 42.59 | 42.37 | 42.42 | 1,235,631 | +0.00(+0.00%) |
Jul 15, 2016 | 42.28 | 42.50 | 42.23 | 42.42 | 1,488,949 | +0.22(+0.52%) |
Jul 14, 2016 | 42.46 | 42.57 | 40.91 | 42.20 | 1,564,784 | -0.52(-1.21%) |
Jul 13, 2016 | 42.59 | 42.74 | 42.42 | 42.72 | 1,437,051 | +0.34(+0.80%) |
Jul 12, 2016 | 42.42 | 42.69 | 42.26 | 42.38 | 2,320,281 | -0.39(-0.91%) |
Jul 11, 2016 | 42.76 | 42.89 | 42.31 | 42.76 | 2,079,862 | -0.17(-0.40%) |
Jul 08, 2016 | 42.34 | 42.96 | 42.53 | 42.93 | 2,206,931 | +0.40(+0.95%) |
Jul 07, 2016 | 43.32 | 43.32 | 42.38 | 42.53 | 3,272,216 | -0.90(-2.08%) |
Jul 06, 2016 | 43.43 | 43.55 | 42.89 | 43.43 | 2,959,398 | +0.01(+0.02%) |
Jul 05, 2016 | 43.42 | 43.69 | 43.30 | 43.43 | 4,074,322 | +0.01(+0.02%) |
Jul 01, 2016 | 43.43 | 43.42 | 43.42 | 43.42 | 1,879,579 | +0.14(+0.32%) |
Jun 30, 2016 | 42.52 | 43.29 | 42.38 | 43.28 | 2,959,578 | +0.87(+2.06%) |
Jun 29, 2016 | 42.22 | 42.56 | 42.10 | 42.41 | 2,188,562 | +0.18(+0.42%) |
Jun 28, 2016 | 42.48 | 42.48 | 41.85 | 42.23 | 2,321,105 | -0.02(-0.06%) |
Jun 27, 2016 | 41.79 | 42.50 | 41.60 | 42.26 | 2,422,489 | +0.42(+1.00%) |
Jun 24, 2016 | 41.79 | 42.26 | 41.08 | 41.84 | 2,644,800 | +0.23(+0.56%) |
Jun 23, 2016 | 41.41 | 41.60 | 41.24 | 41.60 | 1,281,993 | +0.19(+0.47%) |
Jun 22, 2016 | 41.54 | 41.58 | 41.30 | 41.41 | 1,303,834 | -0.09(-0.21%) |
Jun 21, 2016 | 41.41 | 41.68 | 41.19 | 41.50 | 1,243,383 | +0.02(+0.04%) |
Jun 20, 2016 | 41.52 | 41.65 | 41.03 | 41.48 | 2,273,062 | +0.06(+0.16%) |
Jun 17, 2016 | 41.21 | 41.45 | 40.93 | 41.42 | 1,964,868 | +0.06(+0.14%) |
Jun 16, 2016 | 41.13 | 41.49 | 41.09 | 41.36 | 1,380,608 | +0.23(+0.57%) |
Jun 15, 2016 | 41.49 | 41.49 | 40.89 | 41.12 | 1,756,133 | -0.32(-0.78%) |
Jun 14, 2016 | 40.83 | 41.52 | 40.75 | 41.45 | 2,717,125 | +0.44(+1.08%) |
Jun 13, 2016 | 41.16 | 41.30 | 40.97 | 41.00 | 1,658,861 | -0.16(-0.39%) |
Jun 10, 2016 | 40.99 | 41.21 | 40.83 | 41.16 | 2,115,926 | +0.06(+0.14%) |
Jun 09, 2016 | 40.15 | 41.15 | 40.15 | 41.11 | 2,427,761 | +0.98(+2.44%) |
Jun 08, 2016 | 39.98 | 40.15 | 39.82 | 40.13 | 1,001,545 | +0.16(+0.40%) |
Jun 07, 2016 | 39.95 | 40.32 | 39.86 | 39.97 | 2,194,497 | -0.05(-0.12%) |
Jun 06, 2016 | 39.96 | 40.21 | 39.80 | 40.02 | 2,389,371 | -0.03(-0.07%) |
Jun 03, 2016 | 39.71 | 40.25 | 39.65 | 40.05 | 2,420,583 | +0.72(+1.83%) |
Jun 02, 2016 | 39.45 | 39.56 | 39.00 | 39.33 | 3,009,408 | -0.26(-0.67%) |
Jun 01, 2016 | 39.57 | 39.74 | 39.38 | 39.59 | 3,643,460 | -0.10(-0.24%) |
May 31, 2016 | 38.60 | 39.84 | 38.42 | 39.69 | 8,776,224 | +1.15(+2.99%) |
May 27, 2016 | 38.27 | 38.53 | 38.53 | 38.53 | 1,562,950 | +0.22(+0.59%) |
May 26, 2016 | 37.72 | 38.56 | 37.72 | 38.31 | 2,157,478 | +0.58(+1.53%) |
May 25, 2016 | 37.70 | 37.90 | 37.53 | 37.73 | 1,437,323 | -0.10(-0.28%) |
May 24, 2016 | 37.44 | 37.89 | 37.42 | 37.84 | 1,088,770 | +0.44(+1.18%) |
May 23, 2016 | 37.88 | 37.93 | 37.36 | 37.40 | 1,783,112 | -0.44(-1.16%) |
May 20, 2016 | 38.04 | 38.13 | 37.52 | 37.84 | 3,565,517 | -0.09(-0.23%) |
May 19, 2016 | 37.38 | 37.94 | 37.08 | 37.92 | 2,697,501 | +0.42(+1.13%) |
May 18, 2016 | 37.72 | 38.20 | 37.31 | 37.50 | 4,078,118 | -0.40(-1.06%) |
May 17, 2016 | 38.28 | 38.41 | 37.64 | 37.90 | 3,503,815 | -0.46(-1.21%) |
May 16, 2016 | 38.40 | 38.58 | 38.14 | 38.36 | 1,970,270 | -0.14(-0.35%) |
May 13, 2016 | 38.54 | 38.71 | 38.11 | 38.50 | 1,971,919 | -0.04(-0.10%) |
May 12, 2016 | 38.53 | 39.06 | 37.92 | 38.54 | 4,812,570 | -0.02(-0.06%) |
May 11, 2016 | 38.95 | 39.25 | 38.40 | 38.56 | 4,115,640 | -0.41(-1.05%) |
May 10, 2016 | 38.86 | 39.13 | 38.76 | 38.97 | 1,708,644 | +0.18(+0.47%) |
May 09, 2016 | 38.67 | 38.88 | 38.48 | 38.79 | 1,801,700 | +0.19(+0.50%) |
May 06, 2016 | 39.11 | 39.11 | 38.30 | 38.60 | 1,996,586 | -0.55(-1.41%) |
May 05, 2016 | 38.96 | 39.46 | 38.79 | 39.15 | 2,098,365 | +0.12(+0.31%) |
May 04, 2016 | 38.82 | 39.42 | 38.64 | 39.03 | 3,118,016 | +0.14(+0.37%) |
May 03, 2016 | 38.60 | 39.04 | 38.60 | 38.88 | 1,985,009 | +0.33(+0.85%) |