Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.92 | 43.19 | 42.88 | 43.06 | 99,041 | +0.12(+0.28%) |
Jul 28, 2016 | 42.68 | 43.01 | 42.67 | 42.94 | 96,887 | +0.28(+0.66%) |
Jul 27, 2016 | 42.95 | 42.95 | 42.52 | 42.66 | 194,251 | -0.23(-0.53%) |
Jul 26, 2016 | 42.86 | 43.02 | 42.75 | 42.89 | 73,509 | +0.01(+0.02%) |
Jul 25, 2016 | 42.98 | 42.98 | 42.75 | 42.88 | 86,582 | -0.14(-0.33%) |
Jul 22, 2016 | 42.71 | 43.07 | 42.71 | 43.02 | 77,776 | +0.30(+0.70%) |
Jul 21, 2016 | 42.92 | 42.92 | 42.57 | 42.72 | 173,023 | -0.25(-0.58%) |
Jul 20, 2016 | 42.87 | 43.02 | 42.85 | 42.97 | 91,699 | +0.20(+0.47%) |
Jul 19, 2016 | 42.65 | 42.77 | 42.64 | 42.77 | 72,741 | +0.05(+0.12%) |
Jul 18, 2016 | 42.78 | 42.80 | 42.62 | 42.72 | 98,825 | -0.03(-0.07%) |
Jul 15, 2016 | 42.97 | 42.97 | 42.72 | 42.75 | 113,511 | -0.14(-0.33%) |
Jul 14, 2016 | 43.01 | 43.05 | 42.83 | 42.89 | 90,059 | +0.06(+0.14%) |
Jul 13, 2016 | 42.81 | 42.97 | 42.79 | 42.83 | 67,581 | -0.02(-0.05%) |
Jul 12, 2016 | 42.96 | 42.96 | 42.79 | 42.85 | 212,769 | +0.01(+0.02%) |
Jul 11, 2016 | 42.83 | 42.95 | 42.78 | 42.84 | 325,347 | +0.14(+0.33%) |
Jul 08, 2016 | 42.40 | 42.73 | 42.15 | 42.70 | 249,732 | +0.55(+1.31%) |
Jul 07, 2016 | 42.22 | 42.28 | 42.03 | 42.15 | 102,822 | -0.03(-0.07%) |
Jul 06, 2016 | 41.90 | 42.19 | 41.84 | 42.18 | 94,356 | +0.19(+0.45%) |
Jul 05, 2016 | 42.02 | 42.06 | 41.85 | 41.99 | 192,333 | -0.09(-0.21%) |
Jul 01, 2016 | 42.11 | 42.08 | 42.08 | 42.08 | 363,800 | -0.02(-0.05%) |
Jun 30, 2016 | 41.59 | 42.10 | 41.52 | 42.10 | 377,996 | +0.63(+1.52%) |
Jun 29, 2016 | 41.07 | 41.50 | 41.07 | 41.47 | 289,560 | +0.67(+1.64%) |
Jun 28, 2016 | 40.37 | 40.82 | 40.37 | 40.80 | 496,548 | +0.67(+1.67%) |
Jun 27, 2016 | 40.48 | 40.52 | 39.84 | 40.13 | 278,531 | -0.62(-1.52%) |
Jun 24, 2016 | 40.65 | 41.29 | 40.62 | 40.75 | 154,625 | -1.18(-2.81%) |
Jun 23, 2016 | 41.74 | 41.94 | 41.71 | 41.93 | 146,615 | +0.47(+1.13%) |
Jun 22, 2016 | 41.52 | 41.67 | 41.45 | 41.46 | 128,330 | -0.02(-0.05%) |
Jun 21, 2016 | 41.53 | 41.60 | 41.44 | 41.48 | 71,131 | +0.01(+0.02%) |
Jun 20, 2016 | 41.41 | 41.71 | 41.41 | 41.47 | 88,854 | +0.34(+0.83%) |
Jun 17, 2016 | 41.35 | 41.35 | 40.98 | 41.13 | 430,053 | -0.34(-0.82%) |
Jun 16, 2016 | 41.22 | 41.49 | 41.04 | 41.47 | 131,855 | +0.13(+0.31%) |
Jun 15, 2016 | 41.53 | 41.57 | 41.31 | 41.34 | 182,812 | -0.06(-0.14%) |
Jun 14, 2016 | 41.31 | 41.44 | 41.19 | 41.40 | 68,433 | -0.04(-0.10%) |
Jun 13, 2016 | 41.71 | 41.84 | 41.42 | 41.44 | 70,320 | -0.40(-0.96%) |
Jun 10, 2016 | 42.00 | 42.00 | 41.72 | 41.84 | 73,892 | -0.38(-0.90%) |
Jun 09, 2016 | 42.10 | 42.25 | 42.07 | 42.22 | 109,718 | +0.03(+0.07%) |
Jun 08, 2016 | 42.00 | 42.24 | 41.95 | 42.19 | 91,721 | +0.18(+0.43%) |
Jun 07, 2016 | 41.95 | 42.13 | 41.94 | 42.01 | 95,919 | +0.09(+0.21%) |
Jun 06, 2016 | 41.90 | 42.01 | 41.81 | 41.92 | 132,600 | +0.06(+0.14%) |
Jun 03, 2016 | 41.92 | 41.93 | 41.60 | 41.86 | 154,851 | -0.08(-0.19%) |
Jun 02, 2016 | 41.70 | 41.95 | 41.63 | 41.94 | 148,960 | +0.15(+0.36%) |
Jun 01, 2016 | 41.48 | 41.79 | 41.48 | 41.79 | 342,749 | +0.19(+0.46%) |
May 31, 2016 | 41.75 | 41.77 | 41.45 | 41.60 | 281,260 | -0.07(-0.17%) |
May 27, 2016 | 41.47 | 41.67 | 41.67 | 41.67 | 58,200 | +0.22(+0.53%) |
May 26, 2016 | 41.38 | 41.51 | 41.38 | 41.45 | 87,774 | +0.13(+0.31%) |
May 25, 2016 | 41.37 | 41.42 | 41.28 | 41.32 | 146,102 | +0.02(+0.05%) |
May 24, 2016 | 40.83 | 41.37 | 40.83 | 41.30 | 141,133 | +0.60(+1.47%) |
May 23, 2016 | 40.88 | 40.90 | 40.68 | 40.70 | 127,873 | -0.18(-0.44%) |
May 20, 2016 | 40.73 | 40.97 | 40.73 | 40.88 | 116,089 | +0.21(+0.52%) |
May 19, 2016 | 40.51 | 40.74 | 40.41 | 40.67 | 184,401 | -0.09(-0.22%) |
May 18, 2016 | 40.71 | 41.02 | 40.57 | 40.76 | 168,229 | -0.04(-0.10%) |
May 17, 2016 | 41.32 | 41.32 | 40.66 | 40.80 | 166,984 | -0.55(-1.33%) |
May 16, 2016 | 40.95 | 41.44 | 40.95 | 41.35 | 130,069 | +0.38(+0.94%) |
May 13, 2016 | 41.18 | 41.29 | 40.87 | 40.97 | 160,650 | -0.30(-0.74%) |
May 12, 2016 | 41.21 | 41.36 | 41.00 | 41.27 | 320,898 | +0.18(+0.44%) |
May 11, 2016 | 41.44 | 41.44 | 41.09 | 41.09 | 106,963 | -0.37(-0.89%) |
May 10, 2016 | 41.16 | 41.48 | 41.16 | 41.46 | 80,344 | +0.42(+1.02%) |
May 09, 2016 | 40.73 | 41.15 | 40.73 | 41.04 | 152,631 | +0.28(+0.69%) |
May 06, 2016 | 40.41 | 40.79 | 40.35 | 40.76 | 219,957 | +0.22(+0.54%) |
May 05, 2016 | 40.57 | 40.71 | 40.50 | 40.54 | 255,696 | +0.06(+0.15%) |
May 04, 2016 | 40.32 | 40.55 | 40.28 | 40.48 | 366,614 | -0.11(-0.27%) |
May 03, 2016 | 40.65 | 40.74 | 40.40 | 40.59 | 839,097 | -0.26(-0.64%) |