Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.29 | 46.68 | 45.86 | 46.46 | 1,174,794 | +0.13(+0.28%) |
Jul 28, 2016 | 44.85 | 47.26 | 44.73 | 46.33 | 1,886,454 | +2.59(+5.93%) |
Jul 27, 2016 | 43.78 | 43.90 | 43.47 | 43.73 | 897,338 | -0.02(-0.04%) |
Jul 26, 2016 | 43.70 | 43.89 | 43.38 | 43.75 | 730,044 | +0.09(+0.22%) |
Jul 25, 2016 | 44.01 | 44.01 | 43.57 | 43.66 | 737,849 | -0.40(-0.91%) |
Jul 22, 2016 | 43.96 | 44.24 | 43.80 | 44.06 | 500,952 | +0.06(+0.14%) |
Jul 21, 2016 | 44.29 | 44.52 | 43.67 | 44.00 | 726,242 | -0.68(-1.51%) |
Jul 20, 2016 | 44.37 | 44.69 | 44.05 | 44.67 | 380,138 | +0.43(+0.97%) |
Jul 19, 2016 | 44.31 | 44.46 | 44.05 | 44.25 | 309,228 | -0.27(-0.62%) |
Jul 18, 2016 | 44.43 | 44.53 | 44.21 | 44.52 | 309,762 | +0.06(+0.13%) |
Jul 15, 2016 | 44.43 | 44.62 | 44.27 | 44.46 | 375,071 | +0.25(+0.56%) |
Jul 14, 2016 | 44.46 | 44.58 | 44.07 | 44.21 | 799,141 | +0.13(+0.30%) |
Jul 13, 2016 | 44.38 | 44.51 | 43.88 | 44.08 | 982,921 | -0.56(-1.26%) |
Jul 12, 2016 | 44.16 | 44.78 | 44.12 | 44.64 | 547,467 | +0.83(+1.91%) |
Jul 11, 2016 | 44.00 | 44.20 | 43.70 | 43.81 | 681,031 | -0.07(-0.16%) |
Jul 08, 2016 | 43.09 | 43.92 | 42.66 | 43.88 | 545,849 | +1.22(+2.86%) |
Jul 07, 2016 | 42.29 | 42.81 | 42.29 | 42.66 | 426,890 | +0.51(+1.21%) |
Jul 06, 2016 | 42.10 | 42.19 | 41.76 | 42.15 | 669,889 | -0.03(-0.06%) |
Jul 05, 2016 | 42.50 | 42.50 | 41.89 | 42.17 | 328,675 | -0.67(-1.57%) |
Jul 01, 2016 | 42.60 | 42.84 | 42.84 | 42.84 | 575,143 | +0.31(+0.72%) |
Jun 30, 2016 | 41.33 | 42.54 | 41.29 | 42.54 | 936,855 | +1.21(+2.93%) |
Jun 29, 2016 | 41.07 | 41.41 | 40.93 | 41.33 | 764,954 | +0.77(+1.91%) |
Jun 28, 2016 | 40.26 | 40.56 | 39.94 | 40.55 | 1,156,730 | +0.76(+1.90%) |
Jun 27, 2016 | 41.29 | 41.30 | 39.63 | 39.80 | 1,171,829 | -1.89(-4.54%) |
Jun 24, 2016 | 42.50 | 43.07 | 41.54 | 41.69 | 1,024,492 | -2.46(-5.57%) |
Jun 23, 2016 | 43.89 | 44.22 | 43.81 | 44.15 | 604,855 | +0.71(+1.63%) |
Jun 22, 2016 | 43.66 | 43.66 | 43.39 | 43.44 | 506,591 | -0.13(-0.29%) |
Jun 21, 2016 | 43.67 | 43.82 | 43.52 | 43.57 | 471,265 | -0.09(-0.19%) |
Jun 20, 2016 | 43.66 | 43.96 | 43.53 | 43.65 | 367,290 | +0.49(+1.12%) |
Jun 17, 2016 | 43.02 | 43.24 | 42.80 | 43.17 | 725,771 | +0.09(+0.20%) |
Jun 16, 2016 | 42.62 | 43.13 | 42.33 | 43.08 | 519,221 | +0.18(+0.42%) |
Jun 15, 2016 | 43.19 | 43.36 | 42.86 | 42.90 | 615,333 | -0.12(-0.28%) |
Jun 14, 2016 | 42.93 | 43.09 | 42.70 | 43.02 | 569,483 | -0.09(-0.20%) |
Jun 13, 2016 | 43.62 | 43.88 | 43.11 | 43.11 | 558,122 | -0.68(-1.56%) |
Jun 10, 2016 | 43.45 | 43.85 | 43.34 | 43.79 | 693,408 | +0.09(+0.19%) |
Jun 09, 2016 | 43.96 | 43.96 | 43.43 | 43.70 | 374,322 | -0.25(-0.56%) |
Jun 08, 2016 | 43.79 | 44.12 | 43.63 | 43.95 | 622,122 | +0.32(+0.74%) |
Jun 07, 2016 | 43.48 | 43.73 | 43.43 | 43.63 | 422,467 | +0.20(+0.47%) |
Jun 06, 2016 | 43.16 | 43.54 | 43.13 | 43.42 | 543,586 | +0.37(+0.87%) |
Jun 03, 2016 | 43.05 | 43.19 | 42.71 | 43.05 | 428,876 | -0.03(-0.06%) |
Jun 02, 2016 | 42.61 | 43.08 | 42.49 | 43.07 | 553,366 | +0.27(+0.64%) |
Jun 01, 2016 | 42.62 | 42.89 | 42.25 | 42.80 | 583,324 | +0.06(+0.14%) |
May 31, 2016 | 43.02 | 43.16 | 42.59 | 42.74 | 679,928 | -0.27(-0.63%) |
May 27, 2016 | 42.68 | 43.02 | 43.02 | 43.02 | 472,866 | +0.38(+0.90%) |
May 26, 2016 | 42.84 | 42.98 | 42.59 | 42.63 | 348,504 | -0.14(-0.32%) |
May 25, 2016 | 42.54 | 42.84 | 42.48 | 42.77 | 668,093 | +0.37(+0.86%) |
May 24, 2016 | 41.90 | 42.56 | 41.90 | 42.40 | 679,701 | +0.52(+1.24%) |
May 23, 2016 | 41.76 | 42.10 | 41.56 | 41.88 | 496,618 | +0.10(+0.24%) |
May 20, 2016 | 41.76 | 42.07 | 41.64 | 41.78 | 702,937 | +0.27(+0.66%) |
May 19, 2016 | 41.40 | 41.91 | 41.18 | 41.51 | 678,858 | -0.10(-0.25%) |
May 18, 2016 | 41.91 | 42.15 | 41.44 | 41.61 | 797,018 | -0.42(-0.99%) |
May 17, 2016 | 42.53 | 42.75 | 41.93 | 42.03 | 1,161,371 | -0.62(-1.46%) |
May 16, 2016 | 42.45 | 42.90 | 42.44 | 42.65 | 1,023,818 | +0.36(+0.85%) |
May 13, 2016 | 42.97 | 43.11 | 42.10 | 42.29 | 879,344 | -0.71(-1.64%) |
May 12, 2016 | 43.32 | 43.49 | 42.67 | 43.00 | 952,592 | +0.02(+0.04%) |
May 11, 2016 | 43.31 | 43.42 | 42.93 | 42.98 | 676,434 | -0.27(-0.63%) |
May 10, 2016 | 42.80 | 43.28 | 42.67 | 43.25 | 464,352 | +0.69(+1.62%) |
May 09, 2016 | 42.72 | 42.79 | 42.38 | 42.56 | 863,469 | -0.35(-0.81%) |
May 06, 2016 | 42.37 | 42.91 | 42.10 | 42.91 | 675,010 | +0.51(+1.20%) |
May 05, 2016 | 42.70 | 42.99 | 42.36 | 42.40 | 836,407 | -0.14(-0.34%) |
May 04, 2016 | 42.61 | 43.03 | 42.33 | 42.55 | 628,922 | -0.29(-0.68%) |
May 03, 2016 | 43.05 | 43.20 | 42.57 | 42.84 | 696,031 | -0.52(-1.20%) |