Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.84 | 45.21 | 44.63 | 45.01 | 46,452 | +0.14(+0.31%) |
Jul 28, 2016 | 44.86 | 44.99 | 44.73 | 44.87 | 26,143 | -0.07(-0.16%) |
Jul 27, 2016 | 45.08 | 45.20 | 44.75 | 44.95 | 30,622 | +0.02(+0.04%) |
Jul 26, 2016 | 44.67 | 44.94 | 44.60 | 44.93 | 43,971 | +0.22(+0.49%) |
Jul 25, 2016 | 44.62 | 44.78 | 44.54 | 44.71 | 46,450 | -0.03(-0.06%) |
Jul 22, 2016 | 44.38 | 44.83 | 44.29 | 44.73 | 44,264 | +0.40(+0.89%) |
Jul 21, 2016 | 44.55 | 44.73 | 44.23 | 44.34 | 28,560 | -0.25(-0.56%) |
Jul 20, 2016 | 44.39 | 44.69 | 44.21 | 44.59 | 48,532 | +0.28(+0.63%) |
Jul 19, 2016 | 44.48 | 44.59 | 44.26 | 44.31 | 33,710 | -0.28(-0.63%) |
Jul 18, 2016 | 44.51 | 44.72 | 44.36 | 44.59 | 40,927 | +0.14(+0.32%) |
Jul 15, 2016 | 44.33 | 44.50 | 44.27 | 44.45 | 42,921 | +0.12(+0.26%) |
Jul 14, 2016 | 44.64 | 44.65 | 44.32 | 44.33 | 75,063 | +0.04(+0.08%) |
Jul 13, 2016 | 44.61 | 44.61 | 44.15 | 44.29 | 32,243 | -0.08(-0.19%) |
Jul 12, 2016 | 44.16 | 44.59 | 44.10 | 44.38 | 65,504 | +0.52(+1.20%) |
Jul 11, 2016 | 43.67 | 43.87 | 43.38 | 43.85 | 263,940 | +0.58(+1.34%) |
Jul 08, 2016 | 42.61 | 43.34 | 42.25 | 43.27 | 39,410 | +1.02(+2.42%) |
Jul 07, 2016 | 42.21 | 42.58 | 42.04 | 42.25 | 48,740 | +0.40(+0.97%) |
Jul 05, 2016 | 42.25 | 42.25 | 41.61 | 41.85 | 24,830 | -0.66(-1.56%) |
Jul 01, 2016 | 42.34 | 42.51 | 42.51 | 42.51 | 116,729 | +0.16(+0.37%) |
Jun 30, 2016 | 41.66 | 42.35 | 41.48 | 42.35 | 68,713 | +0.84(+2.02%) |
Jun 29, 2016 | 41.15 | 41.58 | 41.15 | 41.51 | 40,437 | +0.89(+2.20%) |
Jun 28, 2016 | 40.55 | 40.80 | 40.40 | 40.62 | 85,346 | +0.58(+1.45%) |
Jun 27, 2016 | 40.97 | 40.97 | 39.88 | 40.04 | 67,460 | -1.34(-3.25%) |
Jun 24, 2016 | 41.73 | 41.95 | 41.18 | 41.39 | 81,671 | -1.71(-3.97%) |
Jun 23, 2016 | 42.72 | 43.11 | 42.72 | 43.10 | 41,758 | +0.84(+1.98%) |
Jun 22, 2016 | 42.59 | 42.71 | 42.26 | 42.26 | 44,739 | -0.33(-0.78%) |
Jun 21, 2016 | 42.67 | 42.67 | 42.31 | 42.59 | 25,326 | -0.07(-0.17%) |
Jun 20, 2016 | 42.78 | 43.07 | 42.66 | 42.66 | 33,940 | +0.48(+1.13%) |
Jun 17, 2016 | 42.23 | 42.44 | 42.03 | 42.19 | 34,078 | +0.03(+0.07%) |
Jun 16, 2016 | 41.89 | 42.16 | 41.55 | 42.16 | 52,849 | +0.02(+0.04%) |
Jun 15, 2016 | 42.17 | 42.51 | 42.14 | 42.14 | 43,783 | +0.06(+0.13%) |
Jun 14, 2016 | 42.12 | 42.23 | 41.82 | 42.08 | 53,887 | -0.15(-0.35%) |
Jun 13, 2016 | 42.72 | 42.78 | 42.21 | 42.23 | 37,198 | -0.54(-1.27%) |
Jun 10, 2016 | 43.04 | 43.12 | 42.73 | 42.77 | 42,808 | -0.75(-1.73%) |
Jun 09, 2016 | 43.49 | 43.54 | 43.30 | 43.53 | 60,787 | -0.17(-0.40%) |
Jun 08, 2016 | 43.50 | 43.78 | 43.50 | 43.70 | 32,172 | +0.29(+0.68%) |
Jun 07, 2016 | 43.27 | 43.57 | 43.21 | 43.41 | 33,672 | +0.22(+0.51%) |
Jun 06, 2016 | 42.87 | 43.30 | 42.87 | 43.19 | 41,982 | +0.47(+1.10%) |
Jun 03, 2016 | 42.95 | 42.95 | 42.46 | 42.72 | 68,183 | -0.24(-0.56%) |
Jun 02, 2016 | 42.56 | 42.97 | 42.56 | 42.96 | 66,988 | +0.23(+0.54%) |
Jun 01, 2016 | 42.34 | 42.79 | 42.20 | 42.73 | 67,076 | +0.26(+0.61%) |
May 31, 2016 | 42.49 | 42.63 | 42.28 | 42.47 | 36,257 | +0.15(+0.35%) |
May 27, 2016 | 42.02 | 42.32 | 42.32 | 42.32 | 16,194 | +0.40(+0.94%) |
May 26, 2016 | 42.16 | 42.17 | 41.87 | 41.93 | 113,111 | -0.05(-0.11%) |
May 25, 2016 | 41.98 | 42.09 | 41.88 | 41.97 | 32,781 | +0.17(+0.42%) |
May 24, 2016 | 41.11 | 41.87 | 41.11 | 41.80 | 49,688 | +0.86(+2.11%) |
May 23, 2016 | 41.13 | 41.23 | 40.93 | 40.93 | 48,937 | -0.13(-0.31%) |
May 20, 2016 | 40.53 | 41.06 | 40.53 | 41.06 | 58,376 | +0.64(+1.59%) |
May 19, 2016 | 40.43 | 40.77 | 40.14 | 40.42 | 36,815 | -0.31(-0.77%) |
May 18, 2016 | 40.42 | 41.11 | 40.42 | 40.73 | 76,279 | +0.13(+0.32%) |
May 17, 2016 | 41.15 | 41.40 | 40.48 | 40.60 | 52,570 | -0.69(-1.67%) |
May 16, 2016 | 41.08 | 41.45 | 40.99 | 41.29 | 27,082 | +0.42(+1.04%) |
May 13, 2016 | 41.03 | 41.32 | 40.81 | 40.87 | 34,768 | -0.27(-0.65%) |
May 12, 2016 | 41.55 | 41.62 | 40.92 | 41.14 | 114,281 | -0.29(-0.69%) |
May 11, 2016 | 41.73 | 41.85 | 41.41 | 41.42 | 40,771 | -0.52(-1.25%) |
May 10, 2016 | 41.67 | 41.96 | 41.57 | 41.95 | 40,999 | +0.42(+1.02%) |
May 09, 2016 | 41.50 | 41.76 | 41.34 | 41.52 | 105,327 | +0.00(+0.00%) |
May 06, 2016 | 41.13 | 41.52 | 41.03 | 41.52 | 34,918 | +0.33(+0.80%) |
May 05, 2016 | 41.62 | 41.69 | 41.17 | 41.19 | 26,203 | -0.17(-0.42%) |
May 04, 2016 | 41.30 | 41.79 | 41.26 | 41.37 | 39,007 | -0.18(-0.44%) |
May 03, 2016 | 41.94 | 41.94 | 41.28 | 41.55 | 46,577 | -0.71(-1.68%) |