Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.27 | 45.27 | 44.78 | 45.01 | 25,620 | -0.27(-0.60%) |
Jul 28, 2016 | 45.29 | 45.38 | 45.15 | 45.28 | 7,105 | +0.03(+0.06%) |
Jul 27, 2016 | 45.71 | 45.71 | 45.07 | 45.25 | 21,076 | -0.27(-0.59%) |
Jul 26, 2016 | 44.85 | 45.57 | 44.70 | 45.52 | 65,353 | +1.04(+2.34%) |
Jul 25, 2016 | 44.34 | 44.48 | 44.34 | 44.48 | 16,436 | +0.13(+0.30%) |
Jul 22, 2016 | 43.96 | 44.35 | 43.85 | 44.34 | 181,989 | +0.26(+0.59%) |
Jul 21, 2016 | 44.39 | 44.44 | 43.96 | 44.08 | 41,192 | -0.30(-0.68%) |
Jul 20, 2016 | 43.91 | 44.42 | 43.91 | 44.38 | 46,075 | +0.59(+1.35%) |
Jul 19, 2016 | 43.95 | 43.95 | 43.73 | 43.79 | 16,490 | -0.16(-0.37%) |
Jul 18, 2016 | 43.74 | 44.00 | 43.74 | 43.96 | 14,231 | +0.39(+0.88%) |
Jul 15, 2016 | 43.74 | 43.74 | 43.50 | 43.57 | 9,281 | -0.15(-0.35%) |
Jul 14, 2016 | 43.70 | 43.78 | 43.63 | 43.72 | 22,612 | +0.22(+0.51%) |
Jul 13, 2016 | 43.51 | 43.71 | 43.45 | 43.50 | 17,727 | +0.06(+0.14%) |
Jul 12, 2016 | 42.87 | 43.51 | 42.87 | 43.45 | 32,461 | +0.74(+1.74%) |
Jul 11, 2016 | 42.62 | 42.85 | 42.62 | 42.70 | 11,150 | +0.36(+0.84%) |
Jul 08, 2016 | 41.79 | 42.39 | 41.49 | 42.35 | 21,144 | +0.86(+2.07%) |
Jul 07, 2016 | 41.29 | 41.68 | 41.29 | 41.49 | 14,975 | +0.60(+1.46%) |
Jul 05, 2016 | 41.14 | 41.14 | 40.66 | 40.89 | 14,074 | -0.59(-1.42%) |
Jul 01, 2016 | 41.52 | 41.48 | 41.48 | 41.48 | 26,990 | -0.26(-0.62%) |
Jun 30, 2016 | 41.10 | 41.74 | 41.10 | 41.74 | 28,881 | +0.66(+1.62%) |
Jun 29, 2016 | 40.44 | 41.19 | 40.44 | 41.08 | 56,213 | +0.93(+2.33%) |
Jun 28, 2016 | 39.65 | 40.14 | 39.65 | 40.14 | 19,256 | +1.01(+2.58%) |
Jun 27, 2016 | 40.25 | 40.25 | 38.98 | 39.13 | 48,495 | -1.53(-3.77%) |
Jun 24, 2016 | 41.32 | 41.64 | 40.66 | 40.66 | 49,942 | -2.15(-5.02%) |
Jun 23, 2016 | 42.25 | 42.81 | 42.25 | 42.81 | 22,691 | +1.00(+2.40%) |
Jun 22, 2016 | 42.06 | 42.14 | 41.78 | 41.81 | 8,252 | -0.15(-0.35%) |
Jun 21, 2016 | 41.77 | 42.03 | 41.77 | 41.96 | 20,190 | +0.27(+0.65%) |
Jun 20, 2016 | 41.73 | 42.06 | 41.63 | 41.69 | 42,790 | +0.50(+1.21%) |
Jun 17, 2016 | 41.42 | 41.42 | 41.01 | 41.19 | 22,420 | -0.32(-0.76%) |
Jun 16, 2016 | 41.14 | 41.54 | 40.93 | 41.50 | 29,972 | +0.13(+0.33%) |
Jun 15, 2016 | 41.53 | 41.61 | 41.35 | 41.37 | 26,317 | -0.08(-0.19%) |
Jun 14, 2016 | 41.24 | 41.58 | 41.12 | 41.45 | 45,556 | +0.07(+0.16%) |
Jun 13, 2016 | 41.40 | 41.75 | 41.33 | 41.38 | 16,780 | -0.17(-0.42%) |
Jun 10, 2016 | 41.87 | 41.87 | 41.43 | 41.55 | 36,323 | -0.72(-1.70%) |
Jun 09, 2016 | 42.10 | 42.32 | 42.07 | 42.27 | 54,746 | -0.04(-0.09%) |
Jun 08, 2016 | 42.35 | 42.41 | 42.21 | 42.31 | 23,880 | -0.01(-0.02%) |
Jun 07, 2016 | 42.29 | 42.41 | 42.24 | 42.32 | 29,940 | +0.21(+0.50%) |
Jun 06, 2016 | 42.04 | 42.26 | 42.02 | 42.11 | 15,254 | +0.06(+0.14%) |
Jun 03, 2016 | 42.33 | 42.33 | 41.89 | 42.05 | 14,085 | -0.22(-0.52%) |
Jun 02, 2016 | 42.06 | 42.29 | 42.06 | 42.27 | 10,301 | +0.03(+0.07%) |
Jun 01, 2016 | 41.97 | 42.27 | 41.96 | 42.24 | 15,424 | +0.02(+0.05%) |
May 31, 2016 | 42.21 | 42.25 | 41.98 | 42.22 | 21,899 | +0.17(+0.41%) |
May 27, 2016 | 41.68 | 42.05 | 42.05 | 42.05 | 18,739 | +0.36(+0.85%) |
May 26, 2016 | 41.52 | 41.75 | 41.52 | 41.70 | 212,329 | +0.12(+0.28%) |
May 25, 2016 | 41.67 | 41.69 | 41.49 | 41.58 | 24,293 | +0.12(+0.30%) |
May 24, 2016 | 40.69 | 41.46 | 40.69 | 41.46 | 61,787 | +1.10(+2.71%) |
May 23, 2016 | 40.30 | 40.58 | 40.30 | 40.36 | 32,973 | +0.12(+0.31%) |
May 20, 2016 | 39.85 | 40.30 | 39.85 | 40.24 | 40,627 | +0.81(+2.05%) |
May 19, 2016 | 39.50 | 39.61 | 39.16 | 39.43 | 8,478 | -0.16(-0.41%) |
May 18, 2016 | 39.24 | 39.83 | 39.24 | 39.59 | 28,273 | +0.39(+1.00%) |
May 17, 2016 | 39.32 | 39.59 | 39.16 | 39.20 | 12,411 | -0.22(-0.56%) |
May 16, 2016 | 38.87 | 39.62 | 38.87 | 39.42 | 21,433 | +0.60(+1.53%) |
May 13, 2016 | 38.70 | 39.13 | 38.70 | 38.82 | 42,045 | +0.12(+0.32%) |
May 12, 2016 | 38.99 | 38.99 | 38.38 | 38.70 | 78,350 | -0.26(-0.67%) |
May 11, 2016 | 39.08 | 39.30 | 38.96 | 38.96 | 13,321 | -0.27(-0.69%) |
May 10, 2016 | 38.89 | 39.26 | 38.81 | 39.23 | 39,187 | +0.55(+1.42%) |
May 09, 2016 | 38.71 | 38.90 | 38.66 | 38.68 | 9,791 | -0.05(-0.12%) |
May 06, 2016 | 38.31 | 38.74 | 38.24 | 38.73 | 28,189 | +0.16(+0.42%) |
May 05, 2016 | 38.75 | 38.86 | 38.55 | 38.56 | 11,946 | +0.02(+0.05%) |
May 04, 2016 | 38.66 | 38.78 | 38.44 | 38.55 | 29,873 | -0.28(-0.72%) |
May 03, 2016 | 38.93 | 39.05 | 38.71 | 38.82 | 30,393 | -0.52(-1.32%) |