Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.15 | 42.45 | 41.71 | 42.42 | 988,636 | +0.21(+0.49%) |
Jul 28, 2016 | 42.55 | 42.55 | 41.68 | 42.22 | 877,360 | -0.39(-0.92%) |
Jul 27, 2016 | 42.30 | 42.91 | 42.30 | 42.61 | 904,285 | +0.31(+0.74%) |
Jul 26, 2016 | 41.87 | 42.37 | 41.70 | 42.29 | 1,379,784 | +0.49(+1.17%) |
Jul 25, 2016 | 42.46 | 42.49 | 41.77 | 41.81 | 1,007,459 | -0.84(-1.97%) |
Jul 22, 2016 | 42.89 | 43.01 | 42.24 | 42.65 | 1,555,137 | -0.35(-0.82%) |
Jul 21, 2016 | 43.43 | 43.50 | 42.65 | 43.00 | 706,440 | -0.19(-0.43%) |
Jul 20, 2016 | 42.84 | 43.34 | 42.78 | 43.18 | 918,585 | +0.43(+1.01%) |
Jul 19, 2016 | 42.36 | 43.23 | 42.30 | 42.75 | 804,571 | +0.39(+0.92%) |
Jul 18, 2016 | 42.45 | 42.88 | 42.32 | 42.36 | 874,200 | -0.09(-0.21%) |
Jul 15, 2016 | 42.95 | 43.02 | 42.42 | 42.45 | 952,567 | -0.18(-0.41%) |
Jul 14, 2016 | 43.08 | 43.21 | 42.61 | 42.63 | 1,184,576 | -0.17(-0.39%) |
Jul 13, 2016 | 42.41 | 43.07 | 42.36 | 42.79 | 1,476,430 | +0.51(+1.20%) |
Jul 12, 2016 | 42.15 | 42.38 | 41.64 | 42.28 | 1,198,264 | +0.56(+1.34%) |
Jul 11, 2016 | 41.62 | 42.03 | 41.32 | 41.73 | 972,473 | +0.48(+1.16%) |
Jul 08, 2016 | 40.94 | 41.53 | 40.69 | 41.25 | 1,586,216 | +0.56(+1.37%) |
Jul 07, 2016 | 40.93 | 41.41 | 40.48 | 40.69 | 1,682,632 | -0.50(-1.21%) |
Jul 06, 2016 | 41.16 | 41.20 | 40.36 | 41.19 | 1,428,453 | -0.03(-0.07%) |
Jul 05, 2016 | 41.78 | 41.89 | 41.08 | 41.22 | 838,843 | -0.71(-1.70%) |
Jul 01, 2016 | 42.15 | 41.93 | 41.93 | 41.93 | 1,643,119 | -0.12(-0.28%) |
Jun 30, 2016 | 41.34 | 42.14 | 41.21 | 42.05 | 1,417,222 | +0.46(+1.11%) |
Jun 29, 2016 | 42.17 | 42.24 | 41.53 | 41.59 | 1,387,163 | -0.09(-0.21%) |
Jun 28, 2016 | 41.56 | 41.76 | 40.98 | 41.68 | 1,298,357 | +0.86(+2.11%) |
Jun 27, 2016 | 41.81 | 42.00 | 40.65 | 40.82 | 1,328,623 | -1.43(-3.38%) |
Jun 24, 2016 | 42.65 | 43.40 | 42.21 | 42.25 | 2,167,833 | -2.15(-4.85%) |
Jun 23, 2016 | 44.47 | 44.76 | 44.23 | 44.40 | 919,485 | +0.41(+0.93%) |
Jun 22, 2016 | 43.47 | 44.39 | 43.37 | 43.99 | 1,376,575 | +0.57(+1.31%) |
Jun 21, 2016 | 44.37 | 44.53 | 43.40 | 43.42 | 1,306,147 | -0.66(-1.51%) |
Jun 20, 2016 | 44.02 | 44.60 | 43.98 | 44.08 | 908,760 | +0.64(+1.46%) |
Jun 17, 2016 | 43.23 | 43.84 | 43.01 | 43.45 | 1,629,541 | +0.21(+0.47%) |
Jun 16, 2016 | 43.14 | 43.40 | 42.81 | 43.24 | 1,045,354 | +0.00(+0.00%) |
Jun 15, 2016 | 43.75 | 43.98 | 43.19 | 43.24 | 877,355 | -0.33(-0.76%) |
Jun 14, 2016 | 43.27 | 43.64 | 42.83 | 43.58 | 1,598,635 | +0.13(+0.29%) |
Jun 13, 2016 | 44.31 | 44.84 | 43.44 | 43.45 | 1,400,326 | -1.11(-2.48%) |
Jun 10, 2016 | 44.91 | 45.01 | 44.35 | 44.55 | 1,563,792 | -0.66(-1.45%) |
Jun 09, 2016 | 45.22 | 45.58 | 44.76 | 45.21 | 1,679,109 | +0.56(+1.25%) |
Jun 08, 2016 | 45.51 | 45.63 | 44.24 | 44.65 | 3,763,317 | -1.75(-3.77%) |
Jun 07, 2016 | 46.30 | 46.65 | 46.26 | 46.40 | 632,341 | +0.14(+0.30%) |
Jun 06, 2016 | 45.74 | 46.28 | 45.44 | 46.26 | 883,526 | +0.79(+1.74%) |
Jun 03, 2016 | 45.83 | 45.83 | 45.11 | 45.47 | 827,700 | -0.34(-0.75%) |
Jun 02, 2016 | 45.66 | 45.91 | 45.29 | 45.81 | 740,148 | +0.06(+0.13%) |
Jun 01, 2016 | 45.75 | 45.94 | 45.16 | 45.76 | 1,031,235 | +0.01(+0.02%) |
May 31, 2016 | 46.09 | 46.16 | 45.29 | 45.75 | 1,429,369 | -0.29(-0.64%) |
May 27, 2016 | 45.86 | 46.04 | 46.04 | 46.04 | 924,740 | +0.10(+0.21%) |
May 26, 2016 | 45.35 | 46.04 | 45.21 | 45.94 | 1,647,722 | +0.86(+1.91%) |
May 25, 2016 | 44.95 | 45.16 | 44.47 | 45.08 | 1,214,145 | +0.20(+0.44%) |
May 24, 2016 | 45.49 | 46.03 | 44.85 | 44.89 | 1,542,162 | -0.41(-0.91%) |
May 23, 2016 | 45.52 | 45.61 | 44.87 | 45.30 | 834,572 | -0.24(-0.54%) |
May 20, 2016 | 45.50 | 45.87 | 45.33 | 45.54 | 723,886 | +0.24(+0.54%) |
May 19, 2016 | 45.62 | 45.95 | 44.46 | 45.30 | 1,479,860 | -0.39(-0.86%) |
May 18, 2016 | 45.34 | 46.37 | 45.24 | 45.69 | 940,336 | +0.11(+0.24%) |
May 17, 2016 | 45.35 | 46.09 | 45.22 | 45.58 | 1,562,350 | -0.15(-0.32%) |
May 16, 2016 | 45.98 | 46.16 | 45.27 | 45.73 | 1,503,246 | +0.10(+0.21%) |
May 13, 2016 | 46.01 | 46.80 | 45.35 | 45.63 | 1,770,192 | -0.59(-1.27%) |
May 12, 2016 | 45.91 | 46.53 | 45.88 | 46.22 | 1,566,903 | +0.37(+0.81%) |
May 11, 2016 | 46.25 | 46.62 | 45.75 | 45.84 | 1,512,909 | -0.43(-0.93%) |
May 10, 2016 | 45.43 | 46.32 | 45.24 | 46.27 | 2,401,502 | +1.11(+2.45%) |
May 09, 2016 | 45.02 | 45.59 | 45.02 | 45.17 | 1,489,412 | -0.03(-0.07%) |
May 06, 2016 | 44.40 | 45.32 | 44.32 | 45.20 | 1,246,888 | +0.79(+1.78%) |
May 05, 2016 | 44.74 | 45.11 | 44.30 | 44.41 | 1,345,334 | -0.13(-0.29%) |
May 04, 2016 | 45.28 | 45.54 | 44.34 | 44.53 | 1,450,250 | -1.06(-2.32%) |
May 03, 2016 | 45.88 | 45.99 | 44.61 | 45.59 | 2,159,638 | -0.60(-1.29%) |