Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.35 | 45.61 | 45.33 | 45.55 | 58,323 | +0.56(+1.24%) |
Jul 28, 2016 | 44.92 | 45.04 | 44.79 | 45.00 | 66,537 | +0.20(+0.44%) |
Jul 27, 2016 | 44.77 | 44.97 | 44.52 | 44.80 | 71,283 | +0.31(+0.69%) |
Jul 26, 2016 | 44.48 | 44.63 | 44.31 | 44.49 | 94,432 | +0.21(+0.47%) |
Jul 25, 2016 | 44.32 | 44.33 | 44.19 | 44.29 | 64,811 | +0.14(+0.31%) |
Jul 22, 2016 | 44.12 | 44.22 | 44.06 | 44.15 | 209,387 | -0.02(-0.03%) |
Jul 21, 2016 | 44.35 | 44.44 | 44.07 | 44.16 | 696,867 | -0.27(-0.62%) |
Jul 20, 2016 | 44.34 | 44.48 | 44.29 | 44.44 | 87,750 | +0.46(+1.04%) |
Jul 19, 2016 | 44.03 | 44.12 | 43.93 | 43.98 | 90,669 | -0.27(-0.60%) |
Jul 18, 2016 | 44.16 | 44.32 | 44.15 | 44.25 | 48,613 | +0.16(+0.36%) |
Jul 15, 2016 | 44.19 | 44.19 | 43.96 | 44.09 | 116,565 | -0.25(-0.57%) |
Jul 14, 2016 | 44.37 | 44.45 | 44.20 | 44.34 | 65,222 | +0.22(+0.50%) |
Jul 13, 2016 | 44.22 | 44.36 | 44.03 | 44.12 | 64,575 | +0.04(+0.09%) |
Jul 12, 2016 | 44.06 | 44.31 | 44.05 | 44.08 | 87,174 | +0.66(+1.53%) |
Jul 11, 2016 | 43.39 | 43.56 | 43.35 | 43.41 | 76,708 | +0.66(+1.54%) |
Jul 08, 2016 | 42.58 | 42.78 | 42.06 | 42.76 | 48,796 | +0.69(+1.65%) |
Jul 07, 2016 | 42.30 | 42.35 | 41.92 | 42.06 | 33,639 | -0.01(-0.02%) |
Jul 06, 2016 | 41.67 | 42.07 | 41.47 | 42.07 | 350,613 | +0.10(+0.24%) |
Jul 05, 2016 | 42.32 | 42.32 | 41.87 | 41.97 | 244,783 | -1.11(-2.59%) |
Jul 01, 2016 | 43.00 | 43.09 | 43.09 | 43.09 | 63,388 | +0.24(+0.57%) |
Jun 30, 2016 | 42.51 | 42.85 | 42.41 | 42.84 | 157,852 | +0.44(+1.03%) |
Jun 29, 2016 | 42.38 | 42.54 | 42.31 | 42.41 | 236,186 | +0.50(+1.18%) |
Jun 28, 2016 | 41.67 | 41.95 | 41.48 | 41.91 | 131,615 | +0.98(+2.39%) |
Jun 27, 2016 | 41.28 | 41.28 | 40.59 | 40.93 | 407,237 | -1.31(-3.11%) |
Jun 24, 2016 | 42.62 | 43.03 | 42.21 | 42.25 | 280,928 | -3.78(-8.21%) |
Jun 23, 2016 | 45.78 | 46.09 | 45.61 | 46.03 | 101,143 | +1.13(+2.52%) |
Jun 22, 2016 | 45.06 | 45.16 | 44.90 | 44.90 | 29,465 | -0.13(-0.29%) |
Jun 21, 2016 | 45.04 | 45.29 | 44.93 | 45.03 | 198,885 | +0.15(+0.32%) |
Jun 20, 2016 | 45.05 | 45.06 | 44.83 | 44.88 | 55,901 | +1.00(+2.28%) |
Jun 17, 2016 | 43.90 | 44.02 | 43.54 | 43.88 | 61,275 | +0.35(+0.81%) |
Jun 16, 2016 | 43.22 | 43.58 | 42.80 | 43.53 | 150,873 | -0.25(-0.57%) |
Jun 15, 2016 | 43.93 | 43.98 | 43.75 | 43.78 | 48,507 | +0.08(+0.19%) |
Jun 14, 2016 | 43.84 | 43.85 | 43.50 | 43.69 | 43,535 | -0.61(-1.37%) |
Jun 13, 2016 | 44.43 | 44.63 | 44.23 | 44.30 | 62,071 | -0.69(-1.54%) |
Jun 10, 2016 | 45.39 | 45.39 | 44.86 | 45.00 | 70,472 | -1.07(-2.32%) |
Jun 09, 2016 | 46.00 | 46.12 | 45.92 | 46.06 | 56,745 | -0.37(-0.79%) |
Jun 08, 2016 | 46.40 | 46.52 | 46.35 | 46.43 | 63,036 | +0.23(+0.49%) |
Jun 07, 2016 | 46.10 | 46.30 | 46.10 | 46.21 | 160,153 | +0.33(+0.72%) |
Jun 06, 2016 | 45.86 | 46.03 | 45.67 | 45.88 | 62,256 | +0.05(+0.10%) |
Jun 03, 2016 | 45.60 | 45.84 | 45.48 | 45.83 | 86,829 | +0.56(+1.24%) |
Jun 02, 2016 | 45.17 | 45.35 | 45.06 | 45.27 | 46,787 | -0.03(-0.07%) |
Jun 01, 2016 | 45.33 | 45.34 | 45.15 | 45.30 | 112,523 | +0.03(+0.07%) |
May 31, 2016 | 45.64 | 45.64 | 45.16 | 45.27 | 78,319 | +0.03(+0.07%) |
May 27, 2016 | 45.33 | 45.24 | 45.24 | 45.24 | 42,268 | -0.05(-0.12%) |
May 26, 2016 | 45.47 | 45.47 | 45.14 | 45.29 | 146,907 | +0.07(+0.15%) |
May 25, 2016 | 45.22 | 45.28 | 45.09 | 45.22 | 80,315 | +0.32(+0.70%) |
May 24, 2016 | 44.75 | 44.98 | 44.66 | 44.91 | 58,870 | +0.36(+0.81%) |
May 23, 2016 | 44.59 | 44.65 | 44.44 | 44.55 | 58,314 | +0.11(+0.25%) |
May 20, 2016 | 44.59 | 44.59 | 44.35 | 44.44 | 52,484 | +0.26(+0.58%) |
May 19, 2016 | 44.16 | 44.23 | 43.91 | 44.18 | 50,987 | -0.10(-0.22%) |
May 18, 2016 | 44.41 | 44.72 | 44.09 | 44.28 | 33,958 | -0.15(-0.34%) |
May 17, 2016 | 44.56 | 44.75 | 44.35 | 44.43 | 74,357 | -0.02(-0.05%) |
May 16, 2016 | 44.27 | 44.53 | 44.27 | 44.45 | 52,272 | +0.33(+0.75%) |
May 13, 2016 | 44.23 | 44.27 | 43.96 | 44.12 | 46,149 | -0.44(-0.99%) |
May 12, 2016 | 44.84 | 44.85 | 44.37 | 44.56 | 59,771 | +0.06(+0.13%) |
May 11, 2016 | 44.57 | 44.74 | 44.34 | 44.50 | 47,851 | -0.11(-0.25%) |
May 10, 2016 | 44.38 | 44.62 | 44.33 | 44.62 | 54,521 | +0.47(+1.05%) |
May 09, 2016 | 44.25 | 44.34 | 44.12 | 44.15 | 58,126 | -0.11(-0.25%) |
May 06, 2016 | 44.13 | 44.32 | 44.09 | 44.26 | 75,340 | +0.15(+0.34%) |
May 05, 2016 | 44.24 | 44.29 | 43.99 | 44.11 | 43,223 | +0.02(+0.05%) |
May 04, 2016 | 44.21 | 44.31 | 44.05 | 44.09 | 115,975 | -0.43(-0.96%) |
May 03, 2016 | 44.74 | 44.80 | 44.44 | 44.52 | 60,383 | -0.48(-1.07%) |