Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.68 | 42.71 | 42.13 | 42.51 | 567,205 | -0.16(-0.38%) |
Jul 28, 2016 | 42.15 | 42.74 | 42.06 | 42.68 | 204,880 | +0.42(+0.99%) |
Jul 27, 2016 | 42.41 | 42.41 | 42.00 | 42.26 | 144,475 | -0.10(-0.24%) |
Jul 26, 2016 | 42.52 | 42.80 | 42.17 | 42.36 | 206,392 | -0.04(-0.09%) |
Jul 25, 2016 | 42.77 | 42.77 | 42.09 | 42.39 | 127,562 | -0.47(-1.09%) |
Jul 22, 2016 | 42.56 | 42.92 | 42.14 | 42.86 | 180,506 | +0.26(+0.60%) |
Jul 21, 2016 | 42.59 | 42.74 | 42.18 | 42.60 | 375,122 | -0.09(-0.21%) |
Jul 20, 2016 | 42.52 | 43.12 | 42.08 | 42.70 | 298,028 | +0.32(+0.75%) |
Jul 19, 2016 | 42.29 | 42.57 | 42.15 | 42.38 | 220,963 | -0.08(-0.19%) |
Jul 18, 2016 | 42.17 | 42.60 | 42.01 | 42.46 | 186,547 | +0.11(+0.26%) |
Jul 15, 2016 | 42.28 | 42.45 | 42.05 | 42.35 | 175,739 | +0.18(+0.43%) |
Jul 14, 2016 | 42.00 | 42.54 | 41.93 | 42.17 | 218,921 | +0.27(+0.65%) |
Jul 13, 2016 | 41.84 | 41.92 | 41.53 | 41.89 | 212,100 | +0.32(+0.77%) |
Jul 12, 2016 | 41.08 | 41.87 | 41.03 | 41.57 | 231,151 | +0.93(+2.29%) |
Jul 11, 2016 | 40.74 | 40.91 | 40.49 | 40.64 | 184,380 | +0.05(+0.13%) |
Jul 08, 2016 | 39.83 | 40.71 | 39.38 | 40.59 | 244,962 | +1.20(+3.05%) |
Jul 07, 2016 | 39.45 | 39.81 | 39.28 | 39.38 | 128,012 | +0.08(+0.21%) |
Jul 06, 2016 | 39.01 | 39.40 | 38.77 | 39.30 | 232,152 | +0.16(+0.42%) |
Jul 05, 2016 | 39.81 | 39.81 | 38.77 | 39.14 | 195,331 | -0.86(-2.14%) |
Jul 01, 2016 | 40.02 | 39.99 | 39.99 | 39.99 | 208,854 | -0.05(-0.11%) |
Jun 30, 2016 | 39.13 | 40.04 | 38.99 | 40.04 | 370,028 | +1.01(+2.59%) |
Jun 29, 2016 | 38.93 | 39.25 | 38.73 | 39.03 | 264,758 | +0.70(+1.83%) |
Jun 28, 2016 | 38.65 | 38.85 | 38.02 | 38.33 | 332,116 | +0.20(+0.53%) |
Jun 27, 2016 | 39.19 | 39.19 | 37.96 | 38.13 | 469,175 | -1.54(-3.88%) |
Jun 24, 2016 | 40.82 | 41.34 | 39.46 | 39.67 | 757,287 | -2.91(-6.84%) |
Jun 23, 2016 | 42.75 | 43.23 | 41.87 | 42.58 | 492,470 | -0.17(-0.40%) |
Jun 22, 2016 | 43.05 | 43.67 | 42.69 | 42.75 | 278,611 | -0.19(-0.45%) |
Jun 21, 2016 | 43.13 | 43.27 | 42.62 | 42.94 | 608,014 | -0.08(-0.19%) |
Jun 20, 2016 | 43.08 | 43.54 | 43.00 | 43.03 | 272,241 | +0.56(+1.33%) |
Jun 17, 2016 | 42.32 | 42.71 | 41.96 | 42.46 | 456,683 | -0.16(-0.38%) |
Jun 16, 2016 | 42.05 | 42.72 | 41.80 | 42.62 | 316,119 | +0.27(+0.64%) |
Jun 15, 2016 | 42.95 | 43.13 | 42.32 | 42.35 | 305,341 | -0.41(-0.96%) |
Jun 14, 2016 | 42.66 | 43.05 | 42.41 | 42.76 | 232,871 | -0.08(-0.19%) |
Jun 13, 2016 | 43.73 | 43.74 | 42.77 | 42.84 | 411,754 | -0.92(-2.10%) |
Jun 10, 2016 | 43.94 | 43.94 | 43.23 | 43.76 | 321,967 | -0.23(-0.52%) |
Jun 09, 2016 | 43.70 | 44.03 | 43.53 | 43.99 | 338,728 | -0.03(-0.06%) |
Jun 08, 2016 | 43.81 | 44.14 | 43.44 | 44.02 | 572,579 | +0.32(+0.73%) |
Jun 07, 2016 | 43.23 | 43.90 | 42.76 | 43.70 | 398,937 | +0.55(+1.27%) |
Jun 06, 2016 | 42.47 | 43.18 | 42.47 | 43.15 | 207,068 | +0.80(+1.89%) |
Jun 03, 2016 | 42.19 | 42.42 | 41.80 | 42.35 | 183,678 | +0.30(+0.71%) |
Jun 02, 2016 | 41.79 | 42.06 | 41.49 | 42.05 | 248,759 | +0.13(+0.30%) |
Jun 01, 2016 | 41.34 | 41.99 | 41.10 | 41.92 | 295,520 | +0.36(+0.88%) |
May 31, 2016 | 41.26 | 41.58 | 41.20 | 41.56 | 336,290 | +0.28(+0.68%) |
May 27, 2016 | 40.98 | 41.28 | 41.28 | 41.28 | 170,841 | +0.35(+0.85%) |
May 26, 2016 | 40.81 | 41.00 | 40.60 | 40.93 | 252,203 | +0.15(+0.38%) |
May 25, 2016 | 40.77 | 41.09 | 40.45 | 40.78 | 342,340 | +0.23(+0.56%) |
May 24, 2016 | 39.95 | 40.61 | 39.63 | 40.55 | 486,705 | +0.86(+2.18%) |
May 23, 2016 | 39.40 | 39.96 | 39.33 | 39.68 | 182,408 | +0.18(+0.46%) |
May 20, 2016 | 39.57 | 39.84 | 39.25 | 39.50 | 290,731 | +0.13(+0.32%) |
May 19, 2016 | 39.49 | 39.97 | 39.03 | 39.38 | 171,028 | -0.25(-0.62%) |
May 18, 2016 | 39.39 | 40.01 | 39.27 | 39.62 | 179,265 | +0.05(+0.11%) |
May 17, 2016 | 40.00 | 40.36 | 39.37 | 39.58 | 196,043 | -0.56(-1.41%) |
May 16, 2016 | 39.97 | 40.36 | 39.83 | 40.14 | 322,366 | +0.45(+1.12%) |
May 13, 2016 | 40.19 | 40.30 | 39.68 | 39.69 | 204,139 | -0.53(-1.31%) |
May 12, 2016 | 40.48 | 40.87 | 39.91 | 40.22 | 194,894 | +0.02(+0.05%) |
May 11, 2016 | 40.82 | 40.88 | 40.19 | 40.20 | 178,379 | -0.54(-1.32%) |
May 10, 2016 | 40.09 | 40.79 | 39.81 | 40.74 | 177,127 | +0.73(+1.82%) |
May 09, 2016 | 40.30 | 40.60 | 39.98 | 40.01 | 223,088 | -0.50(-1.24%) |
May 06, 2016 | 40.13 | 40.51 | 39.99 | 40.51 | 206,513 | +0.27(+0.68%) |
May 05, 2016 | 40.12 | 40.46 | 39.85 | 40.24 | 344,300 | +0.44(+1.10%) |
May 04, 2016 | 40.18 | 40.93 | 39.78 | 39.80 | 378,145 | -0.72(-1.77%) |
May 03, 2016 | 40.48 | 40.62 | 39.86 | 40.52 | 244,938 | -0.45(-1.09%) |