Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.01 | 41.12 | 40.96 | 41.12 | 12,183 | +0.14(+0.35%) |
Jul 28, 2016 | 40.94 | 41.05 | 40.91 | 40.98 | 24,798 | +0.00(+0.00%) |
Jul 27, 2016 | 40.88 | 41.82 | 40.84 | 40.98 | 12,974 | +0.15(+0.38%) |
Jul 26, 2016 | 40.90 | 40.90 | 40.79 | 40.83 | 4,382 | -0.00(-0.01%) |
Jul 25, 2016 | 40.88 | 40.90 | 40.78 | 40.83 | 7,455 | -0.04(-0.09%) |
Jul 22, 2016 | 40.84 | 40.94 | 40.80 | 40.87 | 56,322 | -0.02(-0.06%) |
Jul 21, 2016 | 40.77 | 40.89 | 40.77 | 40.89 | 14,038 | +0.05(+0.12%) |
Jul 20, 2016 | 40.84 | 40.84 | 40.76 | 40.84 | 11,761 | -0.03(-0.08%) |
Jul 19, 2016 | 40.84 | 40.89 | 40.83 | 40.88 | 6,021 | +0.05(+0.13%) |
Jul 18, 2016 | 40.88 | 40.92 | 40.77 | 40.82 | 4,732 | +0.00(+0.00%) |
Jul 15, 2016 | 40.82 | 40.82 | 40.79 | 40.82 | 1,343 | -0.13(-0.31%) |
Jul 14, 2016 | 40.86 | 40.95 | 40.86 | 40.95 | 8,739 | -0.03(-0.07%) |
Jul 13, 2016 | 40.95 | 41.00 | 40.95 | 40.97 | 5,067 | +0.09(+0.22%) |
Jul 12, 2016 | 40.89 | 40.96 | 40.83 | 40.88 | 15,769 | -0.09(-0.22%) |
Jul 11, 2016 | 41.02 | 41.03 | 40.97 | 40.97 | 150,346 | -0.08(-0.18%) |
Jul 08, 2016 | 41.02 | 41.05 | 41.02 | 41.05 | 7,889 | +0.00(+0.00%) |
Jul 07, 2016 | 40.98 | 41.94 | 40.93 | 41.05 | 3,832 | +0.02(+0.04%) |
Jul 06, 2016 | 40.94 | 41.07 | 40.92 | 41.03 | 5,169 | +0.01(+0.01%) |
Jul 05, 2016 | 40.99 | 41.04 | 40.92 | 41.03 | 12,338 | +0.16(+0.40%) |
Jul 01, 2016 | 40.86 | 40.86 | 40.86 | 40.86 | 2,929 | +0.16(+0.39%) |
Jun 30, 2016 | 40.70 | 40.76 | 40.62 | 40.70 | 3,473 | +0.15(+0.37%) |
Jun 29, 2016 | 40.67 | 40.67 | 40.54 | 40.55 | 4,123 | -0.08(-0.20%) |
Jun 28, 2016 | 40.60 | 40.63 | 40.48 | 40.63 | 7,000 | +0.07(+0.18%) |
Jun 27, 2016 | 40.53 | 40.56 | 40.41 | 40.56 | 7,714 | +0.28(+0.70%) |
Jun 24, 2016 | 40.32 | 40.32 | 40.23 | 40.28 | 6,801 | +0.16(+0.41%) |
Jun 23, 2016 | 40.16 | 40.16 | 40.07 | 40.11 | 3,972 | +0.03(+0.07%) |
Jun 22, 2016 | 40.17 | 40.17 | 40.09 | 40.09 | 2,563 | -0.04(-0.11%) |
Jun 21, 2016 | 40.19 | 40.20 | 40.08 | 40.13 | 7,116 | +0.00(+0.00%) |
Jun 20, 2016 | 40.07 | 40.17 | 40.07 | 40.13 | 1,577 | -0.12(-0.31%) |
Jun 17, 2016 | 40.16 | 40.25 | 40.15 | 40.25 | 4,046 | +0.05(+0.14%) |
Jun 16, 2016 | 40.24 | 40.29 | 40.20 | 40.20 | 2,989 | -0.01(-0.03%) |
Jun 15, 2016 | 40.29 | 40.31 | 40.12 | 40.21 | 3,343 | +0.14(+0.36%) |
Jun 14, 2016 | 40.31 | 40.31 | 40.06 | 40.06 | 6,599 | -0.11(-0.28%) |
Jun 13, 2016 | 40.29 | 40.29 | 40.12 | 40.18 | 4,227 | -0.08(-0.19%) |
Jun 10, 2016 | 40.33 | 40.33 | 40.08 | 40.25 | 4,253 | +0.09(+0.22%) |
Jun 09, 2016 | 40.13 | 40.30 | 40.12 | 40.17 | 12,005 | +0.02(+0.05%) |
Jun 08, 2016 | 40.07 | 40.18 | 39.99 | 40.15 | 4,162 | +0.04(+0.11%) |
Jun 07, 2016 | 39.91 | 40.15 | 39.91 | 40.10 | 5,626 | +0.02(+0.04%) |
Jun 06, 2016 | 40.10 | 40.12 | 39.97 | 40.09 | 3,851 | -0.01(-0.02%) |
Jun 03, 2016 | 40.02 | 40.10 | 40.01 | 40.10 | 5,384 | +0.19(+0.47%) |
Jun 02, 2016 | 39.90 | 39.91 | 39.90 | 39.91 | 1,414 | +0.12(+0.30%) |
Jun 01, 2016 | 39.81 | 39.84 | 39.75 | 39.79 | 9,352 | +0.02(+0.05%) |
May 31, 2016 | 39.72 | 39.78 | 39.69 | 39.77 | 7,136 | -0.01(-0.03%) |
May 27, 2016 | 39.82 | 39.78 | 39.78 | 39.78 | 8,041 | +0.08(+0.19%) |
May 26, 2016 | 39.75 | 39.81 | 39.70 | 39.71 | 4,639 | +0.03(+0.07%) |
May 25, 2016 | 39.60 | 39.70 | 39.60 | 39.68 | 1,076 | +0.08(+0.20%) |
May 24, 2016 | 39.70 | 39.71 | 39.60 | 39.60 | 16,808 | -0.08(-0.20%) |
May 23, 2016 | 39.62 | 39.70 | 39.61 | 39.68 | 6,483 | +0.06(+0.15%) |
May 20, 2016 | 39.68 | 39.69 | 39.58 | 39.62 | 6,718 | +0.03(+0.07%) |
May 19, 2016 | 39.67 | 39.67 | 39.59 | 39.59 | 3,291 | -0.01(-0.02%) |
May 18, 2016 | 39.77 | 39.77 | 39.60 | 39.60 | 3,743 | -0.28(-0.69%) |
May 17, 2016 | 39.85 | 39.91 | 39.83 | 39.87 | 3,717 | -0.05(-0.12%) |
May 16, 2016 | 39.81 | 39.92 | 39.81 | 39.92 | 4,469 | -0.07(-0.18%) |
May 13, 2016 | 39.87 | 40.01 | 39.87 | 39.99 | 8,240 | +0.05(+0.13%) |
May 12, 2016 | 39.95 | 39.97 | 39.86 | 39.94 | 8,573 | -0.06(-0.15%) |
May 11, 2016 | 39.97 | 40.00 | 39.91 | 40.00 | 3,391 | +0.06(+0.15%) |
May 10, 2016 | 39.85 | 39.95 | 39.85 | 39.94 | 6,538 | +0.11(+0.29%) |
May 09, 2016 | 39.86 | 39.97 | 39.82 | 39.83 | 29,096 | -0.06(-0.15%) |
May 06, 2016 | 39.82 | 39.89 | 39.82 | 39.89 | 996 | +0.02(+0.06%) |
May 05, 2016 | 39.88 | 39.93 | 39.83 | 39.87 | 23,883 | -0.05(-0.12%) |
May 04, 2016 | 39.84 | 39.93 | 39.80 | 39.91 | 8,652 | +0.05(+0.12%) |
May 03, 2016 | 39.88 | 39.89 | 39.83 | 39.87 | 2,467 | +0.13(+0.33%) |
May 02, 2016 | 39.71 | 39.74 | 39.70 | 39.73 | 12,376 | +0.00(+0.00%) |
Apr 29, 2016 | 39.77 | 39.78 | 39.70 | 39.73 | 15,961 | -0.02(-0.05%) |
Apr 28, 2016 | 39.73 | 39.78 | 39.72 | 39.75 | 9,828 | +0.05(+0.13%) |
Apr 27, 2016 | 39.64 | 39.70 | 39.63 | 39.70 | 9,480 | +0.15(+0.38%) |
Apr 26, 2016 | 39.59 | 39.59 | 39.46 | 39.55 | 5,899 | -0.05(-0.14%) |
Apr 25, 2016 | 39.62 | 39.63 | 39.57 | 39.61 | 6,618 | -0.05(-0.12%) |
Apr 22, 2016 | 39.62 | 39.66 | 39.59 | 39.66 | 9,403 | +0.10(+0.26%) |
Apr 21, 2016 | 39.62 | 39.63 | 39.55 | 39.56 | 6,907 | -0.05(-0.13%) |
Apr 20, 2016 | 39.69 | 39.69 | 39.60 | 39.61 | 4,407 | -0.08(-0.20%) |
Apr 19, 2016 | 39.68 | 39.69 | 39.60 | 39.69 | 4,510 | +0.05(+0.12%) |
Apr 18, 2016 | 39.63 | 39.64 | 39.61 | 39.64 | 5,278 | +0.00(+0.00%) |
Apr 15, 2016 | 39.63 | 39.66 | 39.60 | 39.64 | 7,157 | +0.09(+0.24%) |
Apr 14, 2016 | 39.49 | 39.57 | 39.47 | 39.55 | 4,422 | -0.04(-0.09%) |
Apr 13, 2016 | 39.52 | 39.60 | 39.50 | 39.58 | 10,950 | +0.07(+0.17%) |
Apr 12, 2016 | 39.52 | 39.54 | 39.47 | 39.52 | 6,363 | -0.06(-0.15%) |
Apr 11, 2016 | 39.55 | 39.60 | 39.51 | 39.58 | 56,129 | -0.02(-0.04%) |
Apr 08, 2016 | 39.62 | 39.63 | 39.56 | 39.59 | 17,995 | -0.06(-0.16%) |
Apr 07, 2016 | 39.56 | 39.68 | 39.56 | 39.66 | 6,581 | +0.13(+0.33%) |
Apr 06, 2016 | 39.51 | 39.53 | 39.51 | 39.52 | 2,931 | -0.01(-0.02%) |
Apr 05, 2016 | 39.58 | 39.58 | 39.52 | 39.53 | 4,266 | +0.09(+0.22%) |
Apr 04, 2016 | 39.45 | 39.47 | 39.41 | 39.45 | 5,435 | -0.02(-0.04%) |
Apr 01, 2016 | 39.39 | 39.48 | 39.39 | 39.46 | 4,703 | +0.02(+0.06%) |
Mar 31, 2016 | 39.28 | 39.46 | 39.28 | 39.44 | 17,902 | +0.15(+0.37%) |
Mar 30, 2016 | 39.19 | 39.37 | 39.19 | 39.29 | 3,142 | -0.01(-0.04%) |
Mar 29, 2016 | 39.16 | 39.33 | 39.15 | 39.31 | 9,017 | +0.09(+0.24%) |
Mar 28, 2016 | 39.13 | 39.22 | 39.12 | 39.21 | 35,607 | +0.05(+0.12%) |
Mar 24, 2016 | 39.24 | 39.16 | 39.16 | 39.16 | 3,076 | +0.04(+0.10%) |
Mar 23, 2016 | 39.02 | 39.13 | 39.02 | 39.13 | 5,222 | +0.10(+0.26%) |
Mar 22, 2016 | 39.12 | 39.12 | 39.02 | 39.02 | 1,471 | -0.08(-0.20%) |
Mar 21, 2016 | 39.06 | 39.16 | 39.02 | 39.10 | 116,473 | -0.12(-0.30%) |
Mar 18, 2016 | 39.20 | 39.22 | 39.20 | 39.22 | 591 | +0.10(+0.25%) |
Mar 17, 2016 | 39.08 | 39.15 | 39.08 | 39.12 | 36,508 | +0.27(+0.69%) |
Mar 16, 2016 | 38.79 | 38.85 | 38.76 | 38.85 | 5,344 | +0.12(+0.32%) |
Mar 15, 2016 | 38.78 | 38.84 | 38.73 | 38.73 | 13,335 | -0.12(-0.30%) |
Mar 14, 2016 | 38.81 | 38.87 | 38.77 | 38.85 | 12,243 | +0.06(+0.16%) |
Mar 11, 2016 | 38.86 | 38.86 | 38.71 | 38.78 | 27,238 | +0.02(+0.06%) |
Mar 10, 2016 | 38.84 | 38.85 | 38.74 | 38.76 | 11,560 | -0.04(-0.10%) |
Mar 09, 2016 | 38.71 | 38.80 | 38.71 | 38.80 | 14,458 | -0.01(-0.02%) |
Mar 08, 2016 | 38.86 | 38.88 | 38.74 | 38.81 | 19,768 | +0.11(+0.27%) |
Mar 07, 2016 | 38.71 | 38.73 | 38.65 | 38.70 | 14,532 | -0.04(-0.10%) |
Mar 04, 2016 | 38.71 | 38.74 | 38.64 | 38.74 | 5,583 | +0.00(+0.01%) |
Mar 03, 2016 | 38.71 | 38.74 | 38.71 | 38.73 | 10,363 | +0.05(+0.14%) |
Mar 02, 2016 | 38.57 | 38.70 | 38.57 | 38.68 | 11,099 | -0.02(-0.04%) |
Mar 01, 2016 | 38.79 | 38.81 | 38.64 | 38.70 | 14,659 | -0.07(-0.18%) |
Feb 29, 2016 | 38.79 | 38.80 | 38.73 | 38.77 | 4,761 | +0.01(+0.03%) |
Feb 26, 2016 | 38.68 | 38.75 | 38.67 | 38.75 | 13,660 | -0.04(-0.09%) |
Feb 25, 2016 | 38.76 | 38.81 | 38.73 | 38.79 | 2,758 | +0.17(+0.43%) |
Feb 24, 2016 | 38.72 | 38.74 | 38.62 | 38.62 | 2,265 | -0.08(-0.22%) |
Feb 23, 2016 | 38.62 | 38.73 | 38.60 | 38.71 | 5,405 | +0.06(+0.16%) |
Feb 22, 2016 | 38.60 | 38.64 | 38.60 | 38.64 | 8,261 | +0.12(+0.30%) |
Feb 19, 2016 | 38.66 | 38.69 | 38.48 | 38.53 | 7,203 | -0.02(-0.05%) |
Feb 18, 2016 | 38.55 | 38.56 | 38.47 | 38.55 | 2,839 | +0.14(+0.37%) |
Feb 17, 2016 | 38.49 | 38.49 | 38.31 | 38.40 | 12,042 | -0.09(-0.23%) |
Feb 16, 2016 | 38.63 | 38.63 | 38.48 | 38.49 | 8,101 | -0.10(-0.26%) |
Feb 12, 2016 | 38.56 | 38.59 | 38.59 | 38.59 | 2,704 | -0.22(-0.56%) |
Feb 11, 2016 | 38.84 | 38.96 | 38.77 | 38.81 | 5,506 | +0.13(+0.33%) |
Feb 10, 2016 | 38.62 | 38.79 | 38.62 | 38.68 | 19,541 | -0.01(-0.03%) |
Feb 09, 2016 | 38.81 | 38.81 | 38.62 | 38.69 | 22,172 | -0.02(-0.04%) |
Feb 08, 2016 | 38.68 | 38.81 | 38.67 | 38.71 | 23,869 | +0.21(+0.54%) |
Feb 05, 2016 | 38.44 | 38.62 | 38.44 | 38.50 | 10,592 | -0.15(-0.38%) |
Feb 04, 2016 | 38.55 | 38.65 | 38.47 | 38.65 | 3,450 | +0.10(+0.27%) |
Feb 03, 2016 | 38.62 | 38.62 | 38.51 | 38.54 | 3,547 | -0.10(-0.25%) |
Feb 02, 2016 | 38.58 | 38.65 | 38.53 | 38.64 | 13,293 | +0.15(+0.38%) |
Feb 01, 2016 | 38.56 | 38.59 | 38.38 | 38.49 | 18,522 | +0.02(+0.06%) |
Jan 29, 2016 | 38.48 | 38.63 | 38.46 | 38.47 | 5,751 | -0.02(-0.05%) |
Jan 28, 2016 | 38.40 | 38.49 | 38.35 | 38.49 | 28,969 | +0.17(+0.43%) |
Jan 27, 2016 | 38.36 | 38.46 | 38.29 | 38.32 | 19,018 | -0.04(-0.10%) |
Jan 26, 2016 | 38.41 | 38.45 | 38.36 | 38.36 | 506,440 | -0.01(-0.02%) |
Jan 25, 2016 | 38.28 | 38.38 | 38.27 | 38.37 | 217,884 | +0.02(+0.04%) |
Jan 22, 2016 | 38.33 | 38.35 | 38.29 | 38.35 | 37,043 | +0.01(+0.02%) |
Jan 21, 2016 | 38.40 | 38.41 | 38.31 | 38.34 | 468,038 | -0.10(-0.26%) |
Jan 20, 2016 | 38.29 | 38.45 | 38.16 | 38.45 | 602,717 | +0.28(+0.73%) |
Jan 19, 2016 | 38.23 | 38.23 | 38.17 | 38.17 | 1,469 | -0.14(-0.36%) |
Jan 15, 2016 | 38.31 | 38.31 | 38.31 | 38.31 | 645 | +0.15(+0.39%) |
Jan 11, 2016 | 38.17 | 38.16 | 38.16 | 38.16 | 387 | +0.03(+0.07%) |
Jan 06, 2016 | 38.13 | 38.13 | 38.13 | 38.13 | 129 | +0.17(+0.46%) |
Dec 23, 2015 | 37.96 | 37.96 | 37.96 | 37.96 | 129 | -0.09(-0.24%) |
Dec 22, 2015 | 38.05 | 38.05 | 38.05 | 38.05 | 145 | +0.15(+0.41%) |
Dec 15, 2015 | 37.90 | 37.90 | 37.90 | 37.90 | 2,977 | -0.12(-0.30%) |
Dec 14, 2015 | 38.07 | 38.17 | 38.01 | 38.01 | 4,141 | -0.22(-0.59%) |
Dec 11, 2015 | 38.12 | 38.24 | 38.12 | 38.24 | 8,413 | +0.07(+0.18%) |
Dec 10, 2015 | 38.14 | 38.21 | 38.14 | 38.17 | 4,659 | +0.05(+0.12%) |
Dec 09, 2015 | 38.04 | 38.13 | 38.04 | 38.12 | 7,507 | -0.01(-0.02%) |
Dec 08, 2015 | 38.13 | 38.20 | 38.13 | 38.13 | 2,847 | -0.09(-0.24%) |
Dec 07, 2015 | 38.18 | 38.28 | 38.18 | 38.22 | 5,824 | +0.15(+0.39%) |
Dec 04, 2015 | 38.03 | 38.09 | 38.01 | 38.07 | 4,141 | -0.26(-0.69%) |
Dec 02, 2015 | 38.28 | 38.34 | 38.34 | 38.34 | 7,636 | -0.02(-0.05%) |
Dec 01, 2015 | 38.21 | 38.35 | 38.21 | 38.35 | 6,989 | +0.10(+0.27%) |
Nov 30, 2015 | 38.27 | 38.27 | 38.17 | 38.25 | 106,266 | +0.02(+0.04%) |
Nov 25, 2015 | 38.17 | 38.24 | 38.24 | 38.24 | 11,131 | +0.16(+0.43%) |
Nov 18, 2015 | 38.08 | 38.07 | 38.07 | 38.07 | 1,167 | +0.03(+0.08%) |
Nov 16, 2015 | 38.05 | 38.04 | 38.04 | 38.04 | 1,816 | -0.49(-1.26%) |
Oct 28, 2015 | 38.57 | 38.53 | 38.53 | 38.53 | 519 | -0.13(-0.34%) |
Oct 27, 2015 | 38.66 | 38.66 | 38.66 | 38.66 | 778 | +0.17(+0.44%) |
Oct 23, 2015 | 38.50 | 38.49 | 38.49 | 38.49 | 7,935 | -0.15(-0.39%) |
Oct 22, 2015 | 38.51 | 38.64 | 38.51 | 38.64 | 390 | +0.07(+0.19%) |
Oct 21, 2015 | 38.53 | 38.57 | 38.53 | 38.57 | 520 | +0.19(+0.49%) |
Oct 20, 2015 | 38.38 | 38.38 | 38.38 | 38.38 | 130 | -0.02(-0.05%) |
Oct 12, 2015 | 38.40 | 38.40 | 38.40 | 38.40 | 520 | +0.06(+0.16%) |
Oct 09, 2015 | 38.34 | 38.37 | 38.34 | 38.34 | 1,951 | -0.05(-0.12%) |
Oct 08, 2015 | 38.38 | 38.42 | 38.38 | 38.38 | 650 | -0.01(-0.03%) |
Oct 05, 2015 | 38.39 | 38.39 | 38.39 | 38.39 | 130 | +0.21(+0.55%) |
Sep 30, 2015 | 38.22 | 38.18 | 38.18 | 38.18 | 780 | +0.01(+0.02%) |
Sep 29, 2015 | 38.24 | 38.29 | 38.17 | 38.17 | 2,861 | -0.04(-0.10%) |
Sep 28, 2015 | 38.17 | 38.26 | 38.14 | 38.21 | 4,714 | +0.03(+0.08%) |
Sep 23, 2015 | 38.18 | 38.19 | 38.14 | 38.18 | 13 | -0.06(-0.16%) |
Sep 22, 2015 | 38.23 | 38.30 | 38.16 | 38.24 | 2,861 | +0.07(+0.18%) |
Sep 21, 2015 | 38.17 | 38.17 | 38.16 | 38.17 | 1,821 | -0.04(-0.10%) |
Sep 18, 2015 | 38.24 | 38.24 | 38.17 | 38.21 | 2,347 | +0.08(+0.20%) |
Sep 17, 2015 | 38.07 | 38.21 | 38.04 | 38.14 | 5,998 | -0.01(-0.02%) |
Sep 04, 2015 | 38.22 | 38.14 | 38.14 | 38.14 | 2,216 | +0.10(+0.26%) |
Sep 03, 2015 | 38.05 | 38.05 | 38.04 | 38.04 | 2,331 | -0.06(-0.16%) |
Sep 01, 2015 | 38.10 | 38.10 | 38.10 | 38.10 | 130 | +0.12(+0.30%) |
Aug 27, 2015 | 37.99 | 37.99 | 37.99 | 37.99 | 11,475 | -0.18(-0.48%) |