Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 43.26 | 43.74 | 42.80 | 43.27 | 134,874 | +0.12(+0.29%) |
Jul 28, 2016 | 43.10 | 43.26 | 42.80 | 43.15 | 103,463 | +0.37(+0.86%) |
Jul 27, 2016 | 43.12 | 43.12 | 42.44 | 42.78 | 101,349 | -0.31(-0.73%) |
Jul 26, 2016 | 42.95 | 43.17 | 42.70 | 43.09 | 101,982 | +0.15(+0.35%) |
Jul 25, 2016 | 42.94 | 43.16 | 42.83 | 42.94 | 117,148 | +0.18(+0.42%) |
Jul 22, 2016 | 42.34 | 42.88 | 42.34 | 42.76 | 55,265 | +0.33(+0.78%) |
Jul 21, 2016 | 42.20 | 42.47 | 42.10 | 42.43 | 92,620 | +0.09(+0.20%) |
Jul 20, 2016 | 42.43 | 42.59 | 42.23 | 42.34 | 65,523 | -0.10(-0.25%) |
Jul 19, 2016 | 42.84 | 42.90 | 42.30 | 42.45 | 76,653 | -0.35(-0.82%) |
Jul 18, 2016 | 42.84 | 43.02 | 42.74 | 42.80 | 118,569 | +0.27(+0.62%) |
Jul 15, 2016 | 42.56 | 42.67 | 42.31 | 42.53 | 137,947 | +0.18(+0.43%) |
Jul 14, 2016 | 42.36 | 42.70 | 42.34 | 42.35 | 156,852 | +0.12(+0.29%) |
Jul 13, 2016 | 41.86 | 42.26 | 41.78 | 42.23 | 110,877 | +0.36(+0.86%) |
Jul 12, 2016 | 41.90 | 42.23 | 41.40 | 41.87 | 149,386 | +0.21(+0.50%) |
Jul 11, 2016 | 41.85 | 41.85 | 41.58 | 41.66 | 136,815 | +0.02(+0.05%) |
Jul 08, 2016 | 41.26 | 41.73 | 41.01 | 41.64 | 150,700 | +0.63(+1.53%) |
Jul 07, 2016 | 40.90 | 41.04 | 40.50 | 41.01 | 112,297 | +0.07(+0.16%) |
Jul 06, 2016 | 41.14 | 41.33 | 40.89 | 40.95 | 135,356 | -0.30(-0.74%) |
Jul 05, 2016 | 41.20 | 41.37 | 40.80 | 41.25 | 251,788 | -0.24(-0.57%) |
Jul 01, 2016 | 41.60 | 41.49 | 41.49 | 41.49 | 109,589 | +0.00(+0.00%) |
Jun 30, 2016 | 40.48 | 41.50 | 40.48 | 41.49 | 166,134 | +0.73(+1.79%) |
Jun 29, 2016 | 40.72 | 40.96 | 40.37 | 40.76 | 145,122 | +0.50(+1.25%) |
Jun 28, 2016 | 39.65 | 40.58 | 39.40 | 40.26 | 204,279 | +1.05(+2.68%) |
Jun 27, 2016 | 39.11 | 39.54 | 38.99 | 39.20 | 207,090 | -0.34(-0.86%) |
Jun 24, 2016 | 39.86 | 40.47 | 39.38 | 39.54 | 413,718 | -1.55(-3.78%) |
Jun 23, 2016 | 41.06 | 41.16 | 40.60 | 41.10 | 129,823 | +0.40(+0.98%) |
Jun 22, 2016 | 40.99 | 41.20 | 40.64 | 40.70 | 90,168 | -0.27(-0.67%) |
Jun 21, 2016 | 41.13 | 41.18 | 40.79 | 40.98 | 89,320 | -0.09(-0.23%) |
Jun 20, 2016 | 41.18 | 41.50 | 41.06 | 41.07 | 182,236 | +0.64(+1.57%) |
Jun 17, 2016 | 40.33 | 40.65 | 40.18 | 40.44 | 251,780 | +0.01(+0.02%) |
Jun 16, 2016 | 40.42 | 40.56 | 39.94 | 40.43 | 155,610 | -0.47(-1.16%) |
Jun 15, 2016 | 40.84 | 41.12 | 40.69 | 40.90 | 117,685 | +0.14(+0.35%) |
Jun 14, 2016 | 40.55 | 41.10 | 40.33 | 40.76 | 211,249 | +0.11(+0.28%) |
Jun 13, 2016 | 40.75 | 41.28 | 40.52 | 40.64 | 240,266 | -0.25(-0.60%) |
Jun 10, 2016 | 41.63 | 41.63 | 40.86 | 40.89 | 131,369 | -0.81(-1.93%) |
Jun 09, 2016 | 41.72 | 41.93 | 41.55 | 41.70 | 117,799 | -0.27(-0.63%) |
Jun 08, 2016 | 41.78 | 42.33 | 41.78 | 41.96 | 110,385 | -0.18(-0.43%) |
Jun 07, 2016 | 42.19 | 42.34 | 42.09 | 42.14 | 104,491 | +0.11(+0.27%) |
Jun 06, 2016 | 41.62 | 42.15 | 41.55 | 42.03 | 173,077 | +0.64(+1.53%) |
Jun 03, 2016 | 41.32 | 41.59 | 41.27 | 41.39 | 80,853 | +0.15(+0.37%) |
Jun 02, 2016 | 41.04 | 41.26 | 40.66 | 41.24 | 110,301 | -0.06(-0.14%) |
Jun 01, 2016 | 41.02 | 41.36 | 40.81 | 41.30 | 105,889 | -0.05(-0.11%) |
May 31, 2016 | 41.14 | 41.38 | 40.91 | 41.35 | 149,514 | +0.22(+0.53%) |
May 27, 2016 | 41.16 | 41.13 | 41.13 | 41.13 | 77,524 | +0.09(+0.21%) |
May 26, 2016 | 41.32 | 41.39 | 41.03 | 41.04 | 92,906 | -0.09(-0.23%) |
May 25, 2016 | 41.67 | 41.67 | 41.01 | 41.14 | 122,977 | -0.33(-0.80%) |
May 24, 2016 | 41.03 | 41.64 | 41.02 | 41.47 | 188,385 | +0.72(+1.77%) |
May 23, 2016 | 40.50 | 40.96 | 40.49 | 40.75 | 196,400 | +0.41(+1.01%) |
May 20, 2016 | 40.27 | 40.42 | 40.04 | 40.34 | 108,107 | +0.27(+0.69%) |
May 19, 2016 | 39.19 | 40.09 | 39.04 | 40.07 | 80,399 | +0.48(+1.22%) |
May 18, 2016 | 39.49 | 40.10 | 39.32 | 39.58 | 142,736 | -0.29(-0.74%) |
May 17, 2016 | 40.36 | 40.36 | 39.66 | 39.88 | 206,826 | -0.61(-1.50%) |
May 16, 2016 | 40.48 | 40.74 | 40.37 | 40.48 | 134,834 | +0.13(+0.33%) |
May 13, 2016 | 40.33 | 40.38 | 39.86 | 40.35 | 118,979 | +0.02(+0.05%) |
May 12, 2016 | 40.49 | 40.49 | 40.06 | 40.33 | 93,985 | +0.07(+0.16%) |
May 11, 2016 | 41.16 | 41.17 | 39.74 | 40.27 | 122,559 | -0.88(-2.14%) |
May 10, 2016 | 40.73 | 41.19 | 40.45 | 41.15 | 143,001 | +0.46(+1.14%) |
May 09, 2016 | 40.55 | 40.83 | 40.27 | 40.68 | 183,255 | -0.05(-0.12%) |
May 06, 2016 | 40.63 | 41.25 | 39.87 | 40.73 | 196,350 | -0.74(-1.78%) |
May 05, 2016 | 42.42 | 42.72 | 41.38 | 41.47 | 211,511 | +0.38(+0.92%) |
May 04, 2016 | 40.67 | 41.34 | 40.67 | 41.09 | 143,420 | +0.27(+0.65%) |
May 03, 2016 | 41.12 | 41.24 | 40.19 | 40.82 | 178,774 | -0.59(-1.42%) |