Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.85 | 43.07 | 42.84 | 43.03 | 3,114 | -0.01(-0.02%) |
Jul 28, 2016 | 42.74 | 43.05 | 42.71 | 43.04 | 2,449 | +0.19(+0.44%) |
Jul 27, 2016 | 43.09 | 43.09 | 42.81 | 42.85 | 1,323 | -0.24(-0.56%) |
Jul 26, 2016 | 43.15 | 43.15 | 42.90 | 43.09 | 5,402 | +0.06(+0.14%) |
Jul 25, 2016 | 42.92 | 43.06 | 42.92 | 43.03 | 21,854 | +0.09(+0.21%) |
Jul 22, 2016 | 42.39 | 42.97 | 42.39 | 42.94 | 9,303 | +0.03(+0.07%) |
Jul 21, 2016 | 43.01 | 43.03 | 42.77 | 42.91 | 12,365 | -0.02(-0.05%) |
Jul 20, 2016 | 42.75 | 42.96 | 42.75 | 42.93 | 3,752 | +0.27(+0.63%) |
Jul 19, 2016 | 42.75 | 42.83 | 42.65 | 42.66 | 3,643 | -0.21(-0.49%) |
Jul 18, 2016 | 42.63 | 42.91 | 42.63 | 42.87 | 4,453 | +0.33(+0.78%) |
Jul 15, 2016 | 42.62 | 42.71 | 42.54 | 42.54 | 6,600 | -0.09(-0.21%) |
Jul 14, 2016 | 42.86 | 42.86 | 42.53 | 42.63 | 7,042 | +0.04(+0.09%) |
Jul 13, 2016 | 42.97 | 42.97 | 42.58 | 42.59 | 10,694 | -0.30(-0.69%) |
Jul 12, 2016 | 42.98 | 42.98 | 42.75 | 42.89 | 6,284 | +0.18(+0.41%) |
Jul 11, 2016 | 42.67 | 42.83 | 42.60 | 42.71 | 10,924 | +0.29(+0.68%) |
Jul 08, 2016 | 42.06 | 42.47 | 41.74 | 42.42 | 5,341 | +0.68(+1.63%) |
Jul 07, 2016 | 41.60 | 41.77 | 41.57 | 41.74 | 15,322 | +0.09(+0.22%) |
Jul 06, 2016 | 41.26 | 41.65 | 41.26 | 41.65 | 24,796 | +0.35(+0.85%) |
Jul 05, 2016 | 41.39 | 41.39 | 41.14 | 41.30 | 8,038 | -0.25(-0.60%) |
Jul 01, 2016 | 41.73 | 41.55 | 41.55 | 41.55 | 4,300 | +0.23(+0.56%) |
Jun 30, 2016 | 41.15 | 41.32 | 40.93 | 41.32 | 5,116 | +0.24(+0.58%) |
Jun 29, 2016 | 40.82 | 41.13 | 40.82 | 41.08 | 1,715 | +0.82(+2.04%) |
Jun 28, 2016 | 40.03 | 40.28 | 40.00 | 40.26 | 65,864 | +0.68(+1.72%) |
Jun 27, 2016 | 40.13 | 40.13 | 39.45 | 39.58 | 4,286 | -0.89(-2.20%) |
Jun 24, 2016 | 40.51 | 41.03 | 39.93 | 40.47 | 8,845 | -1.23(-2.95%) |
Jun 23, 2016 | 41.73 | 41.78 | 41.65 | 41.70 | 4,031 | +0.31(+0.75%) |
Jun 22, 2016 | 41.43 | 41.69 | 41.39 | 41.39 | 4,265 | -0.05(-0.12%) |
Jun 21, 2016 | 41.48 | 41.49 | 41.35 | 41.44 | 6,698 | +0.02(+0.05%) |
Jun 20, 2016 | 41.71 | 41.83 | 41.42 | 41.42 | 5,909 | +0.29(+0.71%) |
Jun 17, 2016 | 41.12 | 41.19 | 41.03 | 41.13 | 6,474 | -0.23(-0.56%) |
Jun 16, 2016 | 41.27 | 41.40 | 41.01 | 41.36 | 12,068 | -0.08(-0.19%) |
Jun 15, 2016 | 41.70 | 41.78 | 41.43 | 41.44 | 17,987 | +0.11(+0.27%) |
Jun 14, 2016 | 41.41 | 41.51 | 41.14 | 41.33 | 92,685 | -0.13(-0.32%) |
Jun 13, 2016 | 41.86 | 41.94 | 41.46 | 41.46 | 6,019 | -0.57(-1.35%) |
Jun 10, 2016 | 42.13 | 42.28 | 41.94 | 42.03 | 9,288 | -0.49(-1.15%) |
Jun 09, 2016 | 42.34 | 42.54 | 42.29 | 42.52 | 11,326 | +0.11(+0.26%) |
Jun 08, 2016 | 42.42 | 42.43 | 42.26 | 42.41 | 12,308 | +0.10(+0.24%) |
Jun 07, 2016 | 42.24 | 42.44 | 42.17 | 42.31 | 6,280 | +0.37(+0.88%) |
Jun 06, 2016 | 41.76 | 41.99 | 41.75 | 41.94 | 8,845 | +0.01(+0.02%) |
Jun 03, 2016 | 42.12 | 42.12 | 41.70 | 41.93 | 15,706 | -0.33(-0.78%) |
Jun 02, 2016 | 41.93 | 42.26 | 41.88 | 42.26 | 15,282 | +0.21(+0.50%) |
Jun 01, 2016 | 41.78 | 42.07 | 41.78 | 42.05 | 8,889 | +0.12(+0.29%) |
May 31, 2016 | 41.84 | 41.97 | 41.77 | 41.93 | 17,978 | -0.01(-0.02%) |
May 27, 2016 | 41.85 | 41.94 | 41.94 | 41.94 | 12,400 | +0.37(+0.89%) |
May 26, 2016 | 41.57 | 41.58 | 41.53 | 41.57 | 2,215 | +0.06(+0.14%) |
May 25, 2016 | 41.54 | 41.59 | 41.49 | 41.51 | 6,659 | +0.15(+0.36%) |
May 24, 2016 | 41.10 | 41.41 | 41.10 | 41.36 | 5,534 | +0.71(+1.75%) |
May 23, 2016 | 40.98 | 41.03 | 40.65 | 40.65 | 452,208 | -0.29(-0.71%) |
May 20, 2016 | 40.79 | 41.09 | 40.79 | 40.94 | 7,434 | +0.02(+0.05%) |
May 19, 2016 | 40.65 | 41.00 | 40.56 | 40.92 | 92,541 | +0.05(+0.12%) |
May 18, 2016 | 40.99 | 41.08 | 40.71 | 40.87 | 17,751 | -0.24(-0.58%) |
May 17, 2016 | 41.69 | 41.70 | 41.04 | 41.11 | 33,205 | -0.56(-1.34%) |
May 16, 2016 | 41.34 | 41.80 | 41.34 | 41.67 | 7,061 | +0.33(+0.80%) |
May 13, 2016 | 41.51 | 41.85 | 41.34 | 41.34 | 6,272 | -0.33(-0.79%) |
May 12, 2016 | 41.72 | 41.86 | 41.50 | 41.67 | 5,875 | +0.12(+0.29%) |
May 11, 2016 | 42.03 | 42.10 | 41.55 | 41.55 | 10,969 | -0.80(-1.89%) |
May 10, 2016 | 42.21 | 42.44 | 42.19 | 42.35 | 10,054 | +0.18(+0.43%) |
May 09, 2016 | 41.92 | 42.32 | 41.92 | 42.17 | 9,626 | +0.35(+0.84%) |
May 06, 2016 | 41.47 | 41.82 | 41.23 | 41.82 | 28,776 | +0.14(+0.34%) |
May 05, 2016 | 41.93 | 42.00 | 41.68 | 41.68 | 26,488 | -0.55(-1.30%) |
May 04, 2016 | 42.32 | 42.32 | 42.14 | 42.23 | 22,897 | -0.17(-0.40%) |
May 03, 2016 | 42.33 | 42.63 | 42.33 | 42.40 | 63,226 | -0.38(-0.89%) |