Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 43.72 | 44.07 | 43.52 | 43.91 | 117,500 | +0.12(+0.27%) |
Jul 28, 2016 | 43.77 | 43.88 | 43.66 | 43.79 | 56,728 | -0.13(-0.29%) |
Jul 27, 2016 | 43.84 | 43.98 | 43.62 | 43.92 | 160,247 | +0.17(+0.39%) |
Jul 26, 2016 | 43.53 | 43.80 | 43.48 | 43.75 | 65,271 | +0.21(+0.49%) |
Jul 25, 2016 | 43.50 | 43.62 | 43.43 | 43.54 | 43,245 | -0.09(-0.20%) |
Jul 22, 2016 | 43.32 | 43.68 | 43.25 | 43.62 | 44,945 | +0.33(+0.76%) |
Jul 21, 2016 | 43.45 | 43.64 | 43.21 | 43.29 | 32,712 | -0.22(-0.50%) |
Jul 20, 2016 | 43.32 | 43.61 | 43.12 | 43.51 | 88,474 | +0.30(+0.70%) |
Jul 19, 2016 | 43.36 | 43.43 | 43.10 | 43.21 | 45,654 | -0.24(-0.55%) |
Jul 18, 2016 | 43.31 | 43.54 | 43.24 | 43.45 | 90,232 | +0.12(+0.27%) |
Jul 15, 2016 | 43.40 | 43.45 | 43.22 | 43.33 | 85,816 | +0.09(+0.22%) |
Jul 14, 2016 | 43.54 | 43.57 | 43.20 | 43.23 | 43,198 | +0.05(+0.12%) |
Jul 13, 2016 | 43.60 | 43.60 | 43.10 | 43.18 | 57,103 | -0.15(-0.34%) |
Jul 12, 2016 | 43.08 | 43.58 | 43.08 | 43.33 | 69,030 | +0.55(+1.28%) |
Jul 11, 2016 | 42.56 | 42.87 | 42.54 | 42.79 | 52,453 | +0.47(+1.11%) |
Jul 08, 2016 | 41.73 | 42.37 | 41.37 | 42.32 | 110,035 | +0.95(+2.29%) |
Jul 07, 2016 | 41.36 | 41.63 | 41.09 | 41.37 | 51,943 | +0.40(+0.97%) |
Jul 05, 2016 | 41.45 | 41.50 | 40.76 | 40.97 | 98,455 | -0.63(-1.51%) |
Jul 01, 2016 | 41.43 | 41.60 | 41.60 | 41.60 | 100,189 | +0.17(+0.42%) |
Jun 30, 2016 | 40.77 | 41.43 | 40.59 | 41.43 | 147,238 | +0.74(+1.81%) |
Jun 29, 2016 | 40.30 | 40.74 | 40.21 | 40.69 | 88,678 | +0.90(+2.26%) |
Jun 28, 2016 | 39.53 | 39.96 | 39.49 | 39.80 | 150,217 | +0.64(+1.62%) |
Jun 27, 2016 | 40.07 | 40.07 | 38.99 | 39.16 | 205,044 | -1.37(-3.37%) |
Jun 24, 2016 | 40.46 | 41.06 | 40.33 | 40.53 | 172,451 | -1.59(-3.78%) |
Jun 23, 2016 | 41.74 | 42.12 | 41.71 | 42.12 | 80,284 | +0.84(+2.04%) |
Jun 22, 2016 | 41.53 | 41.71 | 41.28 | 41.28 | 127,530 | -0.19(-0.45%) |
Jun 21, 2016 | 41.58 | 41.59 | 41.23 | 41.46 | 99,213 | -0.11(-0.27%) |
Jun 20, 2016 | 41.68 | 41.93 | 41.57 | 41.57 | 65,904 | +0.46(+1.13%) |
Jun 17, 2016 | 41.24 | 41.36 | 40.97 | 41.11 | 112,673 | -0.15(-0.37%) |
Jun 16, 2016 | 40.99 | 41.27 | 40.70 | 41.26 | 136,791 | -0.01(-0.02%) |
Jun 15, 2016 | 41.38 | 41.61 | 41.25 | 41.27 | 64,541 | +0.01(+0.03%) |
Jun 14, 2016 | 41.22 | 41.47 | 40.99 | 41.26 | 82,798 | -0.10(-0.24%) |
Jun 13, 2016 | 41.68 | 41.84 | 41.30 | 41.36 | 61,961 | -0.43(-1.03%) |
Jun 10, 2016 | 41.99 | 42.05 | 41.70 | 41.79 | 84,967 | -0.60(-1.42%) |
Jun 09, 2016 | 42.46 | 42.47 | 42.26 | 42.39 | 61,899 | -0.27(-0.62%) |
Jun 08, 2016 | 42.39 | 42.73 | 42.39 | 42.66 | 72,292 | +0.33(+0.79%) |
Jun 07, 2016 | 42.25 | 42.49 | 42.15 | 42.32 | 56,994 | +0.11(+0.27%) |
Jun 06, 2016 | 41.83 | 42.31 | 41.80 | 42.21 | 66,402 | +0.46(+1.11%) |
Jun 03, 2016 | 41.91 | 41.92 | 41.47 | 41.75 | 80,786 | -0.25(-0.60%) |
Jun 02, 2016 | 41.59 | 42.00 | 41.56 | 42.00 | 71,696 | +0.30(+0.73%) |
Jun 01, 2016 | 41.30 | 41.75 | 41.24 | 41.70 | 78,177 | +0.27(+0.65%) |
May 31, 2016 | 41.38 | 41.55 | 41.27 | 41.43 | 45,440 | +0.16(+0.39%) |
May 27, 2016 | 40.91 | 41.27 | 41.27 | 41.27 | 65,611 | +0.38(+0.93%) |
May 26, 2016 | 40.96 | 41.06 | 40.80 | 40.88 | 87,545 | -0.02(-0.06%) |
May 25, 2016 | 40.79 | 41.01 | 40.76 | 40.91 | 71,936 | +0.18(+0.45%) |
May 24, 2016 | 40.10 | 40.78 | 40.09 | 40.72 | 86,141 | +0.89(+2.25%) |
May 23, 2016 | 39.90 | 40.08 | 39.82 | 39.83 | 58,398 | -0.08(-0.20%) |
May 20, 2016 | 39.36 | 39.91 | 39.35 | 39.91 | 59,797 | +0.65(+1.65%) |
May 19, 2016 | 39.29 | 39.49 | 38.91 | 39.26 | 102,242 | -0.27(-0.68%) |
May 18, 2016 | 39.22 | 39.85 | 39.20 | 39.53 | 91,733 | +0.18(+0.46%) |
May 17, 2016 | 39.96 | 40.09 | 39.22 | 39.35 | 94,809 | -0.67(-1.67%) |
May 16, 2016 | 39.61 | 40.16 | 39.60 | 40.02 | 96,290 | +0.49(+1.25%) |
May 13, 2016 | 39.66 | 39.90 | 39.41 | 39.52 | 38,307 | -0.23(-0.58%) |
May 12, 2016 | 40.09 | 40.16 | 39.49 | 39.75 | 90,269 | -0.22(-0.56%) |
May 11, 2016 | 40.38 | 40.41 | 39.96 | 39.98 | 54,145 | -0.51(-1.27%) |
May 10, 2016 | 40.25 | 40.49 | 40.04 | 40.49 | 52,742 | +0.40(+1.00%) |
May 09, 2016 | 39.98 | 40.30 | 39.88 | 40.09 | 38,250 | +0.13(+0.32%) |
May 06, 2016 | 39.56 | 39.96 | 39.49 | 39.96 | 67,755 | +0.25(+0.63%) |
May 05, 2016 | 40.07 | 40.12 | 39.70 | 39.71 | 89,013 | -0.22(-0.56%) |
May 04, 2016 | 40.01 | 40.32 | 39.77 | 39.94 | 111,623 | -0.28(-0.69%) |
May 03, 2016 | 40.56 | 40.56 | 40.00 | 40.21 | 156,572 | -0.66(-1.62%) |