Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.65 | 42.75 | 42.27 | 42.64 | 439,969 | +0.43(+1.03%) |
Jul 28, 2016 | 41.95 | 42.30 | 41.71 | 42.21 | 317,975 | +0.26(+0.63%) |
Jul 27, 2016 | 42.10 | 42.10 | 41.75 | 41.94 | 336,549 | +0.13(+0.32%) |
Jul 26, 2016 | 42.06 | 42.20 | 41.74 | 41.81 | 371,817 | +0.03(+0.06%) |
Jul 25, 2016 | 41.49 | 41.95 | 41.49 | 41.78 | 335,010 | +0.29(+0.70%) |
Jul 22, 2016 | 41.20 | 41.54 | 41.08 | 41.49 | 341,609 | +0.36(+0.88%) |
Jul 21, 2016 | 41.59 | 41.73 | 41.00 | 41.13 | 305,571 | -0.57(-1.36%) |
Jul 20, 2016 | 41.75 | 41.83 | 41.29 | 41.69 | 767,956 | +0.95(+2.34%) |
Jul 19, 2016 | 41.22 | 41.30 | 40.66 | 40.74 | 444,712 | -0.31(-0.75%) |
Jul 18, 2016 | 40.90 | 41.23 | 40.85 | 41.05 | 306,660 | +0.35(+0.87%) |
Jul 15, 2016 | 41.02 | 41.09 | 40.40 | 40.70 | 631,690 | -1.02(-2.43%) |
Jul 14, 2016 | 42.31 | 42.56 | 41.69 | 41.71 | 519,831 | -0.16(-0.38%) |
Jul 13, 2016 | 42.23 | 42.31 | 41.85 | 41.87 | 464,432 | +0.08(+0.19%) |
Jul 12, 2016 | 41.44 | 42.02 | 41.44 | 41.79 | 424,098 | +0.88(+2.16%) |
Jul 11, 2016 | 40.48 | 40.98 | 40.42 | 40.91 | 341,885 | +1.00(+2.50%) |
Jul 08, 2016 | 39.99 | 40.20 | 39.22 | 39.91 | 436,164 | +0.69(+1.76%) |
Jul 07, 2016 | 39.36 | 39.72 | 38.97 | 39.22 | 470,940 | +0.36(+0.93%) |
Jul 06, 2016 | 39.06 | 39.14 | 38.66 | 38.86 | 619,249 | -0.37(-0.95%) |
Jul 05, 2016 | 39.65 | 39.74 | 39.11 | 39.23 | 364,471 | -1.07(-2.65%) |
Jul 01, 2016 | 40.17 | 40.30 | 40.30 | 40.30 | 530,491 | +0.75(+1.90%) |
Jun 30, 2016 | 39.32 | 39.55 | 39.04 | 39.55 | 541,559 | -0.11(-0.29%) |
Jun 29, 2016 | 39.02 | 40.18 | 38.79 | 39.66 | 483,035 | +0.61(+1.56%) |
Jun 28, 2016 | 40.06 | 40.91 | 38.51 | 39.05 | 985,868 | +0.42(+1.10%) |
Jun 27, 2016 | 39.27 | 39.64 | 38.36 | 38.63 | 1,831,380 | -2.80(-6.76%) |
Jun 24, 2016 | 41.11 | 42.77 | 40.70 | 41.43 | 1,427,907 | -3.97(-8.75%) |
Jun 23, 2016 | 45.99 | 46.09 | 45.16 | 45.40 | 777,583 | +0.70(+1.56%) |
Jun 22, 2016 | 44.81 | 45.25 | 44.65 | 44.70 | 377,772 | +0.11(+0.24%) |
Jun 21, 2016 | 44.64 | 44.95 | 44.56 | 44.60 | 653,209 | +0.33(+0.74%) |
Jun 20, 2016 | 45.22 | 45.25 | 44.14 | 44.27 | 1,243,435 | +1.02(+2.35%) |
Jun 17, 2016 | 43.05 | 43.34 | 42.94 | 43.26 | 374,906 | +0.43(+1.01%) |
Jun 16, 2016 | 42.31 | 42.89 | 41.96 | 42.82 | 330,766 | +0.04(+0.08%) |
Jun 15, 2016 | 42.72 | 43.19 | 42.68 | 42.79 | 365,537 | +0.68(+1.61%) |
Jun 14, 2016 | 41.76 | 42.20 | 41.69 | 42.11 | 485,914 | -0.19(-0.46%) |
Jun 13, 2016 | 42.09 | 42.83 | 42.07 | 42.30 | 359,464 | -0.51(-1.20%) |
Jun 10, 2016 | 42.86 | 43.02 | 42.62 | 42.81 | 485,330 | -0.87(-2.00%) |
Jun 09, 2016 | 43.49 | 43.94 | 43.38 | 43.69 | 328,493 | +0.29(+0.67%) |
Jun 08, 2016 | 43.18 | 43.55 | 43.12 | 43.40 | 276,312 | +0.04(+0.08%) |
Jun 07, 2016 | 43.31 | 43.70 | 43.25 | 43.36 | 360,952 | +0.53(+1.24%) |
Jun 06, 2016 | 42.82 | 43.11 | 42.72 | 42.83 | 443,842 | -0.71(-1.62%) |
Jun 03, 2016 | 43.75 | 43.75 | 43.05 | 43.54 | 264,847 | -0.39(-0.88%) |
Jun 02, 2016 | 43.61 | 43.94 | 43.47 | 43.93 | 424,401 | +0.14(+0.32%) |
Jun 01, 2016 | 43.15 | 43.81 | 43.11 | 43.79 | 492,814 | +0.10(+0.22%) |
May 31, 2016 | 44.40 | 44.65 | 43.51 | 43.69 | 315,588 | -0.80(-1.81%) |
May 27, 2016 | 44.17 | 44.49 | 44.49 | 44.49 | 467,521 | +0.89(+2.05%) |
May 26, 2016 | 44.22 | 44.39 | 43.39 | 43.60 | 880,817 | -1.56(-3.46%) |
May 25, 2016 | 45.88 | 45.91 | 45.15 | 45.16 | 497,155 | -1.09(-2.35%) |
May 24, 2016 | 45.67 | 46.39 | 45.56 | 46.25 | 471,736 | +1.08(+2.39%) |
May 23, 2016 | 45.62 | 45.64 | 45.16 | 45.17 | 353,941 | -0.06(-0.14%) |
May 20, 2016 | 45.26 | 45.53 | 45.08 | 45.23 | 298,897 | +0.38(+0.84%) |
May 19, 2016 | 45.30 | 45.46 | 44.63 | 44.85 | 425,118 | -0.94(-2.05%) |
May 18, 2016 | 45.47 | 45.91 | 45.28 | 45.79 | 305,357 | +0.40(+0.89%) |
May 17, 2016 | 45.67 | 45.69 | 45.21 | 45.39 | 257,697 | -0.09(-0.19%) |
May 16, 2016 | 45.23 | 45.61 | 45.17 | 45.48 | 252,671 | +0.32(+0.72%) |
May 13, 2016 | 45.85 | 46.14 | 45.15 | 45.15 | 563,737 | -1.24(-2.67%) |
May 12, 2016 | 46.30 | 46.56 | 45.91 | 46.39 | 453,708 | +0.72(+1.57%) |
May 11, 2016 | 45.66 | 46.26 | 45.58 | 45.67 | 707,511 | +0.05(+0.12%) |
May 10, 2016 | 44.51 | 45.67 | 43.93 | 45.62 | 1,045,782 | +0.68(+1.50%) |
May 09, 2016 | 44.53 | 45.12 | 44.46 | 44.94 | 350,418 | +0.55(+1.24%) |
May 06, 2016 | 43.68 | 44.46 | 43.52 | 44.39 | 369,609 | +0.73(+1.67%) |
May 05, 2016 | 44.16 | 44.33 | 43.61 | 43.66 | 784,602 | -0.76(-1.72%) |
May 04, 2016 | 44.33 | 44.60 | 44.23 | 44.42 | 217,423 | -0.28(-0.63%) |
May 03, 2016 | 44.29 | 45.08 | 44.17 | 44.71 | 473,256 | -0.12(-0.27%) |