Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.15 | 44.17 | 44.14 | 44.17 | 374,241 | +0.04(+0.09%) |
Jul 28, 2016 | 44.12 | 44.14 | 44.10 | 44.13 | 397,132 | +0.02(+0.04%) |
Jul 27, 2016 | 44.09 | 44.12 | 44.08 | 44.12 | 92,390 | +0.03(+0.07%) |
Jul 26, 2016 | 44.11 | 44.11 | 44.07 | 44.09 | 469,017 | -0.01(-0.02%) |
Jul 25, 2016 | 44.10 | 44.12 | 44.09 | 44.09 | 146,793 | -0.01(-0.02%) |
Jul 22, 2016 | 44.09 | 44.13 | 44.09 | 44.10 | 231,869 | -0.03(-0.07%) |
Jul 21, 2016 | 44.09 | 44.14 | 44.09 | 44.13 | 277,475 | +0.03(+0.06%) |
Jul 20, 2016 | 44.12 | 44.13 | 44.09 | 44.11 | 171,146 | -0.02(-0.05%) |
Jul 19, 2016 | 44.13 | 44.13 | 44.10 | 44.13 | 89,969 | +0.02(+0.04%) |
Jul 18, 2016 | 44.10 | 44.13 | 44.10 | 44.11 | 120,073 | +0.01(+0.02%) |
Jul 15, 2016 | 44.09 | 44.12 | 44.09 | 44.10 | 155,247 | -0.03(-0.06%) |
Jul 14, 2016 | 44.10 | 44.14 | 44.10 | 44.13 | 355,393 | +0.01(+0.01%) |
Jul 13, 2016 | 44.15 | 44.15 | 44.12 | 44.12 | 130,628 | -0.00(-0.01%) |
Jul 12, 2016 | 44.15 | 44.15 | 44.09 | 44.13 | 136,838 | -0.02(-0.05%) |
Jul 11, 2016 | 44.15 | 44.18 | 44.14 | 44.15 | 146,686 | -0.03(-0.08%) |
Jul 08, 2016 | 44.20 | 44.19 | 44.19 | 44.19 | 129,207 | -0.00(-0.01%) |
Jul 07, 2016 | 44.20 | 44.22 | 44.18 | 44.19 | 166,741 | -0.03(-0.08%) |
Jul 06, 2016 | 44.21 | 44.23 | 44.19 | 44.22 | 938,022 | +0.00(+0.00%) |
Jul 05, 2016 | 44.19 | 44.24 | 44.19 | 44.22 | 411,520 | +0.03(+0.08%) |
Jul 01, 2016 | 44.25 | 44.19 | 44.19 | 44.19 | 338,546 | -0.00(-0.01%) |
Jun 30, 2016 | 44.17 | 44.21 | 44.14 | 44.19 | 125,442 | +0.03(+0.08%) |
Jun 29, 2016 | 44.15 | 44.18 | 44.14 | 44.16 | 118,894 | -0.01(-0.02%) |
Jun 28, 2016 | 44.16 | 44.19 | 44.14 | 44.17 | 180,864 | -0.03(-0.06%) |
Jun 27, 2016 | 44.22 | 44.22 | 44.19 | 44.19 | 479,265 | +0.06(+0.14%) |
Jun 24, 2016 | 44.13 | 44.16 | 44.12 | 44.13 | 126,992 | +0.10(+0.22%) |
Jun 23, 2016 | 44.06 | 44.06 | 44.04 | 44.04 | 122,804 | -0.03(-0.06%) |
Jun 22, 2016 | 44.07 | 44.07 | 44.05 | 44.06 | 114,150 | +0.01(+0.02%) |
Jun 21, 2016 | 44.08 | 44.10 | 44.04 | 44.06 | 377,303 | +0.00(+0.00%) |
Jun 20, 2016 | 44.09 | 44.09 | 44.05 | 44.06 | 120,388 | -0.03(-0.08%) |
Jun 17, 2016 | 44.12 | 44.12 | 44.08 | 44.09 | 76,096 | -0.01(-0.02%) |
Jun 16, 2016 | 44.10 | 44.13 | 44.08 | 44.10 | 106,607 | +0.00(+0.00%) |
Jun 15, 2016 | 44.07 | 44.17 | 44.05 | 44.10 | 165,995 | +0.03(+0.08%) |
Jun 14, 2016 | 44.06 | 44.08 | 44.06 | 44.06 | 353,629 | +0.00(+0.00%) |
Jun 13, 2016 | 44.06 | 44.08 | 44.04 | 44.06 | 100,985 | +0.01(+0.02%) |
Jun 10, 2016 | 44.02 | 44.06 | 44.02 | 44.06 | 101,170 | +0.03(+0.07%) |
Jun 09, 2016 | 44.01 | 44.04 | 44.01 | 44.02 | 173,089 | +0.02(+0.05%) |
Jun 08, 2016 | 44.01 | 44.03 | 44.00 | 44.00 | 334,504 | -0.00(-0.01%) |
Jun 07, 2016 | 44.02 | 44.03 | 44.00 | 44.01 | 132,449 | +0.00(+0.01%) |
Jun 06, 2016 | 44.01 | 44.01 | 43.98 | 44.00 | 296,347 | +0.01(+0.02%) |
Jun 03, 2016 | 43.99 | 44.02 | 43.96 | 43.99 | 122,878 | +0.07(+0.16%) |
Jun 02, 2016 | 43.93 | 43.95 | 43.91 | 43.93 | 101,333 | +0.02(+0.05%) |
Jun 01, 2016 | 43.92 | 43.95 | 43.90 | 43.90 | 270,929 | -0.03(-0.06%) |
May 31, 2016 | 43.85 | 43.94 | 43.85 | 43.93 | 118,207 | +0.03(+0.06%) |
May 27, 2016 | 43.94 | 43.91 | 43.91 | 43.91 | 139,616 | -0.03(-0.08%) |
May 26, 2016 | 43.93 | 43.94 | 43.91 | 43.94 | 90,051 | +0.03(+0.08%) |
May 25, 2016 | 43.87 | 43.96 | 43.87 | 43.91 | 346,869 | +0.01(+0.03%) |
May 24, 2016 | 43.91 | 43.91 | 43.88 | 43.89 | 125,180 | -0.02(-0.05%) |
May 23, 2016 | 43.91 | 43.92 | 43.89 | 43.91 | 182,276 | -0.01(-0.02%) |
May 20, 2016 | 43.91 | 43.92 | 43.90 | 43.92 | 147,399 | +0.01(+0.02%) |
May 19, 2016 | 43.88 | 43.93 | 43.88 | 43.91 | 79,020 | +0.02(+0.04%) |
May 18, 2016 | 43.94 | 43.95 | 43.88 | 43.89 | 376,941 | -0.05(-0.12%) |
May 17, 2016 | 43.95 | 43.99 | 43.94 | 43.95 | 107,541 | -0.03(-0.06%) |
May 16, 2016 | 44.01 | 44.01 | 43.97 | 43.97 | 174,381 | -0.03(-0.08%) |
May 13, 2016 | 44.02 | 44.02 | 43.98 | 44.01 | 210,899 | +0.00(+0.00%) |
May 12, 2016 | 44.00 | 44.04 | 43.99 | 44.01 | 314,977 | -0.02(-0.04%) |
May 11, 2016 | 44.00 | 44.04 | 44.00 | 44.03 | 125,074 | +0.00(+0.00%) |
May 10, 2016 | 44.04 | 44.04 | 44.00 | 44.03 | 129,833 | -0.01(-0.02%) |
May 09, 2016 | 44.04 | 44.05 | 44.02 | 44.04 | 205,930 | +0.02(+0.05%) |
May 06, 2016 | 44.01 | 44.04 | 44.00 | 44.01 | 192,146 | -0.01(-0.03%) |
May 05, 2016 | 43.99 | 44.04 | 43.99 | 44.03 | 104,202 | +0.01(+0.02%) |
May 04, 2016 | 44.02 | 44.03 | 43.98 | 44.02 | 106,115 | +0.02(+0.04%) |
May 03, 2016 | 43.99 | 44.02 | 43.97 | 44.00 | 142,033 | +0.05(+0.12%) |