Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.48 | 45.68 | 44.85 | 45.26 | 82,477 | -0.31(-0.68%) |
Jul 28, 2016 | 45.54 | 46.06 | 45.25 | 45.57 | 52,766 | +0.04(+0.09%) |
Jul 27, 2016 | 45.35 | 45.78 | 44.97 | 45.53 | 57,045 | -0.03(-0.07%) |
Jul 26, 2016 | 45.31 | 45.67 | 44.93 | 45.56 | 89,237 | +0.32(+0.71%) |
Jul 25, 2016 | 45.76 | 45.76 | 44.97 | 45.24 | 62,559 | -0.40(-0.88%) |
Jul 22, 2016 | 45.45 | 45.97 | 45.03 | 45.64 | 50,331 | +0.27(+0.60%) |
Jul 21, 2016 | 45.47 | 45.65 | 45.19 | 45.37 | 54,814 | -0.06(-0.13%) |
Jul 20, 2016 | 45.61 | 45.82 | 45.16 | 45.43 | 69,578 | -0.11(-0.24%) |
Jul 19, 2016 | 45.53 | 46.03 | 45.08 | 45.54 | 134,011 | +0.11(+0.24%) |
Jul 18, 2016 | 45.53 | 46.02 | 45.25 | 45.43 | 73,675 | +0.09(+0.20%) |
Jul 15, 2016 | 46.24 | 46.41 | 45.09 | 45.34 | 137,614 | -0.62(-1.35%) |
Jul 14, 2016 | 46.70 | 46.70 | 45.63 | 45.96 | 99,154 | -0.55(-1.18%) |
Jul 13, 2016 | 46.39 | 46.73 | 46.00 | 46.51 | 103,424 | +0.45(+0.98%) |
Jul 12, 2016 | 46.02 | 46.57 | 45.68 | 46.06 | 86,384 | +0.17(+0.37%) |
Jul 11, 2016 | 45.50 | 45.96 | 45.31 | 45.89 | 135,965 | +0.36(+0.79%) |
Jul 08, 2016 | 44.67 | 45.56 | 44.38 | 45.53 | 133,193 | +1.15(+2.59%) |
Jul 07, 2016 | 43.91 | 44.52 | 43.71 | 44.38 | 118,061 | +1.84(+4.33%) |
Jul 05, 2016 | 42.80 | 43.18 | 41.92 | 42.54 | 87,040 | -0.36(-0.84%) |
Jul 01, 2016 | 43.09 | 42.90 | 42.90 | 42.90 | 99,600 | -0.38(-0.88%) |
Jun 30, 2016 | 42.12 | 43.29 | 41.39 | 43.28 | 152,768 | +1.45(+3.47%) |
Jun 29, 2016 | 41.88 | 42.46 | 41.62 | 41.83 | 88,743 | +0.30(+0.72%) |
Jun 28, 2016 | 41.75 | 42.66 | 41.33 | 41.53 | 101,966 | -0.02(-0.05%) |
Jun 27, 2016 | 41.74 | 41.92 | 41.02 | 41.55 | 87,444 | -0.51(-1.21%) |
Jun 24, 2016 | 41.08 | 43.33 | 40.52 | 42.06 | 343,185 | -0.84(-1.96%) |
Jun 23, 2016 | 42.61 | 44.32 | 40.51 | 42.90 | 69,116 | +0.76(+1.80%) |
Jun 22, 2016 | 42.39 | 43.20 | 42.07 | 42.14 | 60,208 | -0.12(-0.28%) |
Jun 21, 2016 | 42.10 | 42.55 | 41.15 | 42.26 | 79,036 | +0.42(+1.00%) |
Jun 20, 2016 | 42.06 | 42.73 | 41.44 | 41.84 | 137,015 | +0.41(+0.99%) |
Jun 17, 2016 | 42.01 | 42.36 | 40.82 | 41.43 | 138,894 | -0.44(-1.05%) |
Jun 16, 2016 | 41.55 | 41.96 | 41.29 | 41.87 | 51,833 | +0.03(+0.07%) |
Jun 15, 2016 | 42.44 | 42.70 | 41.81 | 41.84 | 63,029 | -0.37(-0.88%) |
Jun 14, 2016 | 41.73 | 42.95 | 41.45 | 42.21 | 76,233 | +0.31(+0.74%) |
Jun 13, 2016 | 42.46 | 43.01 | 41.75 | 41.90 | 68,199 | -0.85(-1.99%) |
Jun 10, 2016 | 43.11 | 43.77 | 42.50 | 42.75 | 103,160 | -0.78(-1.79%) |
Jun 09, 2016 | 43.62 | 44.73 | 43.25 | 43.53 | 162,656 | +0.04(+0.09%) |
Jun 08, 2016 | 43.35 | 43.67 | 43.24 | 43.49 | 172,575 | +0.12(+0.28%) |
Jun 07, 2016 | 43.47 | 43.58 | 43.22 | 43.37 | 127,056 | +0.23(+0.53%) |
Jun 06, 2016 | 42.57 | 43.41 | 42.35 | 43.14 | 124,360 | +0.45(+1.05%) |
Jun 03, 2016 | 43.04 | 43.04 | 42.37 | 42.69 | 68,121 | -0.40(-0.93%) |
Jun 02, 2016 | 42.85 | 43.18 | 42.34 | 43.09 | 112,810 | +0.38(+0.89%) |
Jun 01, 2016 | 41.79 | 42.98 | 40.98 | 42.71 | 90,984 | +0.71(+1.69%) |
May 31, 2016 | 41.08 | 42.07 | 40.90 | 42.00 | 132,778 | +0.98(+2.39%) |
May 27, 2016 | 41.05 | 41.02 | 41.02 | 41.02 | 117,100 | +0.02(+0.05%) |
May 26, 2016 | 41.57 | 41.57 | 40.82 | 41.00 | 110,636 | -0.59(-1.42%) |
May 25, 2016 | 42.17 | 43.13 | 41.02 | 41.59 | 113,459 | -0.44(-1.05%) |
May 24, 2016 | 41.32 | 42.98 | 40.66 | 42.03 | 194,827 | +1.00(+2.44%) |
May 23, 2016 | 42.03 | 42.13 | 40.96 | 41.03 | 75,627 | -0.94(-2.24%) |
May 20, 2016 | 41.89 | 42.38 | 40.05 | 41.97 | 63,551 | +0.35(+0.84%) |
May 19, 2016 | 42.19 | 43.02 | 40.85 | 41.62 | 100,291 | -0.67(-1.58%) |
May 18, 2016 | 40.90 | 42.36 | 39.70 | 42.29 | 87,655 | +1.31(+3.20%) |
May 17, 2016 | 41.70 | 42.63 | 40.73 | 40.98 | 145,026 | -0.62(-1.49%) |
May 16, 2016 | 40.77 | 41.80 | 39.59 | 41.60 | 125,456 | +0.73(+1.79%) |
May 13, 2016 | 40.90 | 41.83 | 39.91 | 40.87 | 95,027 | +0.00(+0.00%) |
May 12, 2016 | 42.79 | 42.85 | 40.54 | 40.87 | 106,758 | -1.73(-4.06%) |
May 11, 2016 | 43.22 | 43.83 | 42.25 | 42.60 | 77,511 | -0.63(-1.46%) |
May 10, 2016 | 43.73 | 43.73 | 42.10 | 43.23 | 97,264 | -0.44(-1.01%) |
May 09, 2016 | 42.41 | 43.77 | 42.41 | 43.67 | 134,011 | +1.32(+3.12%) |
May 06, 2016 | 40.87 | 43.08 | 40.34 | 42.35 | 187,331 | +1.50(+3.67%) |
May 05, 2016 | 41.82 | 42.84 | 39.53 | 40.85 | 185,087 | +0.56(+1.39%) |
May 04, 2016 | 40.36 | 40.77 | 39.52 | 40.29 | 120,427 | -0.37(-0.91%) |
May 03, 2016 | 40.49 | 41.14 | 39.99 | 40.66 | 94,302 | -0.11(-0.27%) |