Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 43.15 | 43.34 | 43.03 | 43.24 | 196,799 | +0.05(+0.12%) |
Jul 28, 2016 | 43.09 | 43.24 | 42.98 | 43.19 | 284,350 | +0.10(+0.22%) |
Jul 27, 2016 | 43.21 | 43.25 | 42.92 | 43.09 | 574,482 | -0.04(-0.10%) |
Jul 26, 2016 | 43.06 | 43.23 | 42.95 | 43.14 | 368,101 | +0.03(+0.08%) |
Jul 25, 2016 | 43.21 | 43.27 | 42.98 | 43.10 | 331,774 | -0.13(-0.30%) |
Jul 22, 2016 | 43.02 | 43.23 | 42.98 | 43.23 | 2,102,631 | +0.21(+0.49%) |
Jul 21, 2016 | 43.17 | 43.22 | 42.91 | 43.02 | 1,275,487 | -0.15(-0.35%) |
Jul 20, 2016 | 43.08 | 43.23 | 42.97 | 43.18 | 411,895 | +0.21(+0.48%) |
Jul 19, 2016 | 42.93 | 43.00 | 42.86 | 42.97 | 482,741 | -0.07(-0.17%) |
Jul 18, 2016 | 42.97 | 43.08 | 42.88 | 43.04 | 490,017 | +0.12(+0.27%) |
Jul 15, 2016 | 43.09 | 43.12 | 42.82 | 42.93 | 630,523 | -0.04(-0.08%) |
Jul 14, 2016 | 43.07 | 43.10 | 42.91 | 42.96 | 1,746,406 | +0.20(+0.46%) |
Jul 13, 2016 | 42.87 | 42.88 | 42.64 | 42.77 | 2,181,481 | -0.01(-0.03%) |
Jul 12, 2016 | 42.62 | 42.87 | 42.62 | 42.78 | 805,029 | +0.32(+0.75%) |
Jul 11, 2016 | 42.36 | 42.57 | 42.34 | 42.46 | 814,869 | +0.19(+0.45%) |
Jul 08, 2016 | 41.91 | 42.32 | 41.62 | 42.27 | 663,004 | +0.65(+1.55%) |
Jul 07, 2016 | 41.67 | 41.84 | 41.44 | 41.62 | 414,432 | +0.01(+0.03%) |
Jul 06, 2016 | 41.25 | 41.63 | 41.11 | 41.61 | 569,056 | +0.25(+0.60%) |
Jul 05, 2016 | 41.51 | 41.57 | 41.21 | 41.36 | 519,887 | -0.36(-0.87%) |
Jul 01, 2016 | 41.59 | 41.72 | 41.72 | 41.72 | 1,385,877 | +0.13(+0.30%) |
Jun 30, 2016 | 41.12 | 41.59 | 41.01 | 41.59 | 2,102,667 | +0.57(+1.39%) |
Jun 29, 2016 | 40.65 | 41.08 | 40.63 | 41.02 | 1,033,447 | +0.71(+1.77%) |
Jun 28, 2016 | 40.07 | 40.31 | 39.94 | 40.31 | 1,751,348 | +0.71(+1.80%) |
Jun 27, 2016 | 40.14 | 40.14 | 39.42 | 39.60 | 1,519,326 | -0.84(-2.07%) |
Jun 24, 2016 | 40.53 | 41.14 | 40.33 | 40.44 | 2,230,472 | -1.50(-3.57%) |
Jun 23, 2016 | 41.73 | 41.94 | 41.63 | 41.94 | 305,637 | +0.59(+1.41%) |
Jun 22, 2016 | 41.54 | 41.65 | 41.34 | 41.35 | 579,931 | -0.09(-0.22%) |
Jun 21, 2016 | 41.47 | 41.53 | 41.32 | 41.44 | 803,604 | +0.07(+0.17%) |
Jun 20, 2016 | 41.52 | 41.70 | 41.36 | 41.37 | 304,403 | +0.29(+0.71%) |
Jun 17, 2016 | 41.25 | 41.25 | 40.93 | 41.08 | 323,301 | -0.11(-0.27%) |
Jun 16, 2016 | 40.88 | 41.23 | 40.67 | 41.20 | 291,941 | +0.09(+0.21%) |
Jun 15, 2016 | 41.23 | 41.40 | 41.06 | 41.11 | 484,339 | -0.03(-0.06%) |
Jun 14, 2016 | 41.15 | 41.29 | 40.92 | 41.13 | 763,620 | -0.11(-0.26%) |
Jun 13, 2016 | 41.48 | 41.65 | 41.20 | 41.24 | 490,907 | -0.33(-0.79%) |
Jun 10, 2016 | 41.73 | 41.75 | 41.45 | 41.57 | 363,249 | -0.43(-1.02%) |
Jun 09, 2016 | 41.91 | 42.05 | 41.86 | 42.00 | 284,387 | -0.09(-0.21%) |
Jun 08, 2016 | 41.99 | 42.13 | 41.96 | 42.09 | 623,237 | +0.14(+0.34%) |
Jun 07, 2016 | 41.91 | 42.08 | 41.91 | 41.95 | 403,804 | +0.09(+0.21%) |
Jun 06, 2016 | 41.70 | 41.94 | 41.69 | 41.86 | 279,593 | +0.22(+0.53%) |
Jun 03, 2016 | 41.68 | 41.74 | 41.36 | 41.64 | 1,326,787 | -0.12(-0.28%) |
Jun 02, 2016 | 41.53 | 41.76 | 41.43 | 41.76 | 476,100 | +0.17(+0.40%) |
Jun 01, 2016 | 41.38 | 41.64 | 41.28 | 41.59 | 651,465 | +0.06(+0.14%) |
May 31, 2016 | 41.63 | 41.69 | 41.36 | 41.53 | 747,512 | -0.01(-0.03%) |
May 27, 2016 | 41.36 | 41.54 | 41.54 | 41.54 | 1,881,219 | +0.20(+0.49%) |
May 26, 2016 | 41.40 | 41.46 | 41.28 | 41.34 | 297,536 | -0.01(-0.03%) |
May 25, 2016 | 41.23 | 41.42 | 41.18 | 41.35 | 518,355 | +0.29(+0.71%) |
May 24, 2016 | 40.64 | 41.13 | 40.64 | 41.06 | 444,563 | +0.58(+1.43%) |
May 23, 2016 | 40.57 | 40.63 | 40.47 | 40.48 | 271,524 | -0.08(-0.20%) |
May 20, 2016 | 40.38 | 40.66 | 40.38 | 40.57 | 264,275 | +0.31(+0.78%) |
May 19, 2016 | 40.20 | 40.34 | 39.97 | 40.25 | 661,623 | -0.17(-0.42%) |
May 18, 2016 | 40.35 | 40.70 | 40.15 | 40.42 | 268,618 | +0.02(+0.05%) |
May 17, 2016 | 40.74 | 40.77 | 40.27 | 40.40 | 328,414 | -0.38(-0.93%) |
May 16, 2016 | 40.39 | 40.88 | 40.39 | 40.78 | 264,984 | +0.40(+0.99%) |
May 13, 2016 | 40.63 | 40.77 | 40.30 | 40.38 | 858,403 | -0.34(-0.84%) |
May 12, 2016 | 40.95 | 40.95 | 40.49 | 40.72 | 268,786 | -0.03(-0.06%) |
May 11, 2016 | 41.00 | 41.11 | 40.74 | 40.75 | 267,743 | -0.38(-0.93%) |
May 10, 2016 | 40.81 | 41.15 | 40.74 | 41.13 | 362,327 | +0.50(+1.22%) |
May 09, 2016 | 40.58 | 40.74 | 40.52 | 40.63 | 288,118 | +0.06(+0.14%) |
May 06, 2016 | 40.30 | 40.60 | 40.22 | 40.58 | 352,904 | +0.14(+0.35%) |
May 05, 2016 | 40.61 | 40.66 | 40.37 | 40.44 | 502,663 | -0.03(-0.09%) |
May 04, 2016 | 40.53 | 40.68 | 40.35 | 40.47 | 542,913 | -0.25(-0.62%) |
May 03, 2016 | 40.87 | 40.87 | 40.55 | 40.72 | 463,299 | -0.38(-0.93%) |