Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.41 | 48.17 | 47.20 | 47.77 | 498,185 | +0.50(+1.05%) |
Jul 28, 2016 | 46.90 | 47.38 | 46.83 | 47.27 | 414,464 | +0.28(+0.59%) |
Jul 27, 2016 | 46.53 | 47.04 | 46.24 | 46.99 | 1,215,372 | +0.03(+0.06%) |
Jul 26, 2016 | 46.61 | 47.17 | 46.54 | 46.96 | 623,986 | +0.15(+0.32%) |
Jul 25, 2016 | 46.72 | 47.13 | 46.24 | 46.81 | 780,884 | +0.14(+0.30%) |
Jul 22, 2016 | 46.24 | 46.85 | 46.24 | 46.67 | 421,424 | +0.27(+0.58%) |
Jul 21, 2016 | 46.41 | 46.62 | 46.25 | 46.41 | 721,748 | -0.20(-0.43%) |
Jul 20, 2016 | 46.46 | 46.86 | 46.32 | 46.61 | 371,891 | +0.01(+0.02%) |
Jul 19, 2016 | 46.18 | 46.60 | 46.08 | 46.60 | 260,330 | +0.29(+0.62%) |
Jul 18, 2016 | 46.21 | 47.10 | 46.01 | 46.31 | 309,999 | +0.27(+0.58%) |
Jul 15, 2016 | 46.10 | 46.29 | 45.79 | 46.04 | 270,186 | -0.04(-0.09%) |
Jul 14, 2016 | 46.30 | 46.54 | 46.06 | 46.08 | 388,549 | -0.44(-0.94%) |
Jul 13, 2016 | 46.39 | 46.87 | 46.14 | 46.52 | 338,441 | +0.28(+0.60%) |
Jul 12, 2016 | 46.19 | 46.50 | 45.82 | 46.24 | 455,056 | -0.13(-0.28%) |
Jul 11, 2016 | 46.35 | 46.56 | 45.56 | 46.37 | 803,379 | +0.36(+0.78%) |
Jul 08, 2016 | 45.90 | 46.41 | 45.52 | 46.01 | 1,273,342 | +0.32(+0.69%) |
Jul 07, 2016 | 45.63 | 45.69 | 45.01 | 45.69 | 1,084,450 | -0.07(-0.15%) |
Jul 06, 2016 | 45.64 | 46.00 | 45.49 | 45.76 | 450,440 | -0.07(-0.15%) |
Jul 05, 2016 | 45.11 | 45.94 | 45.10 | 45.83 | 505,624 | +0.63(+1.38%) |
Jul 01, 2016 | 45.34 | 45.21 | 45.21 | 45.21 | 524,572 | -0.58(-1.26%) |
Jun 30, 2016 | 44.97 | 45.78 | 44.55 | 45.78 | 832,691 | +0.78(+1.74%) |
Jun 29, 2016 | 45.11 | 45.41 | 44.76 | 45.00 | 480,295 | +0.10(+0.22%) |
Jun 28, 2016 | 44.34 | 44.95 | 44.16 | 44.90 | 584,525 | +0.46(+1.03%) |
Jun 27, 2016 | 43.66 | 44.47 | 43.40 | 44.44 | 1,152,432 | +0.76(+1.75%) |
Jun 24, 2016 | 42.93 | 44.10 | 42.59 | 43.68 | 1,669,729 | -0.09(-0.20%) |
Jun 23, 2016 | 43.61 | 43.94 | 43.44 | 43.77 | 642,902 | +0.57(+1.31%) |
Jun 22, 2016 | 43.35 | 43.39 | 42.88 | 43.20 | 470,378 | -0.06(-0.14%) |
Jun 21, 2016 | 42.91 | 43.52 | 42.65 | 43.26 | 660,721 | +0.20(+0.46%) |
Jun 20, 2016 | 43.51 | 43.76 | 42.86 | 43.06 | 704,433 | -0.14(-0.32%) |
Jun 17, 2016 | 43.36 | 43.47 | 42.84 | 43.20 | 1,469,537 | -0.09(-0.21%) |
Jun 16, 2016 | 43.08 | 43.37 | 43.04 | 43.29 | 381,731 | +0.21(+0.48%) |
Jun 15, 2016 | 42.65 | 43.28 | 42.65 | 43.08 | 460,004 | +0.33(+0.77%) |
Jun 14, 2016 | 42.83 | 43.07 | 42.56 | 42.76 | 527,518 | +0.14(+0.33%) |
Jun 13, 2016 | 42.75 | 43.10 | 42.38 | 42.62 | 599,467 | +0.11(+0.26%) |
Jun 10, 2016 | 42.44 | 42.77 | 42.19 | 42.51 | 622,419 | +0.24(+0.56%) |
Jun 09, 2016 | 41.50 | 42.32 | 41.42 | 42.27 | 457,496 | +0.78(+1.89%) |
Jun 08, 2016 | 40.99 | 41.64 | 40.84 | 41.49 | 599,466 | +0.36(+0.87%) |
Jun 07, 2016 | 40.87 | 41.36 | 40.78 | 41.13 | 753,126 | +0.20(+0.48%) |
Jun 06, 2016 | 42.11 | 42.22 | 40.70 | 40.93 | 780,516 | -1.33(-3.15%) |
Jun 03, 2016 | 42.51 | 42.61 | 41.94 | 42.26 | 633,417 | +0.13(+0.31%) |
Jun 02, 2016 | 42.14 | 42.24 | 41.83 | 42.13 | 735,641 | -0.08(-0.19%) |
Jun 01, 2016 | 42.21 | 42.64 | 42.01 | 42.21 | 602,965 | -0.25(-0.58%) |
May 31, 2016 | 42.04 | 42.68 | 41.91 | 42.46 | 1,422,021 | +0.40(+0.94%) |
May 27, 2016 | 42.35 | 42.06 | 42.06 | 42.06 | 10,894,881 | -0.38(-0.89%) |
May 26, 2016 | 42.47 | 42.67 | 41.94 | 42.44 | 648,876 | -0.16(-0.37%) |
May 25, 2016 | 42.22 | 42.69 | 41.54 | 42.60 | 1,674,912 | +0.63(+1.51%) |
May 24, 2016 | 41.54 | 42.27 | 41.31 | 41.96 | 877,619 | +0.74(+1.81%) |
May 23, 2016 | 41.85 | 41.98 | 41.15 | 41.22 | 671,347 | -0.56(-1.33%) |
May 20, 2016 | 41.21 | 41.86 | 40.88 | 41.77 | 1,231,385 | +0.54(+1.30%) |
May 19, 2016 | 41.26 | 41.54 | 40.84 | 41.24 | 758,154 | -0.11(-0.26%) |
May 18, 2016 | 41.28 | 41.92 | 40.89 | 41.35 | 577,173 | +0.01(+0.02%) |
May 17, 2016 | 41.61 | 41.85 | 40.77 | 41.34 | 746,161 | -0.43(-1.02%) |
May 16, 2016 | 41.29 | 42.03 | 40.66 | 41.76 | 340,741 | +0.44(+1.06%) |
May 13, 2016 | 41.88 | 41.88 | 41.26 | 41.33 | 871,256 | -0.66(-1.58%) |
May 12, 2016 | 41.75 | 42.20 | 41.35 | 41.99 | 368,801 | +0.27(+0.64%) |
May 11, 2016 | 42.37 | 42.50 | 41.26 | 41.72 | 380,561 | -0.68(-1.61%) |
May 10, 2016 | 42.40 | 42.88 | 42.11 | 42.41 | 360,809 | +0.03(+0.07%) |
May 09, 2016 | 42.07 | 42.43 | 41.94 | 42.38 | 466,273 | +0.47(+1.11%) |
May 06, 2016 | 41.28 | 42.04 | 40.98 | 41.91 | 601,625 | +0.65(+1.59%) |
May 05, 2016 | 41.25 | 41.81 | 41.23 | 41.26 | 474,206 | -0.16(-0.38%) |
May 04, 2016 | 40.49 | 41.61 | 40.49 | 41.42 | 622,203 | +0.85(+2.10%) |
May 03, 2016 | 40.35 | 40.70 | 40.01 | 40.56 | 953,668 | +0.12(+0.29%) |