Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.17 | 44.36 | 43.30 | 43.68 | 1,395,072 | -0.39(-0.88%) |
Jul 28, 2016 | 44.48 | 44.97 | 42.66 | 44.07 | 3,467,513 | +2.05(+4.88%) |
Jul 27, 2016 | 42.62 | 42.85 | 41.62 | 42.02 | 2,470,109 | -0.59(-1.39%) |
Jul 26, 2016 | 42.56 | 43.63 | 42.11 | 42.61 | 2,220,976 | -2.09(-4.68%) |
Jul 25, 2016 | 44.72 | 44.93 | 44.25 | 44.71 | 1,219,689 | +0.08(+0.19%) |
Jul 22, 2016 | 43.44 | 44.84 | 43.44 | 44.62 | 981,123 | +1.00(+2.30%) |
Jul 21, 2016 | 43.64 | 43.77 | 42.91 | 43.62 | 460,789 | +0.10(+0.23%) |
Jul 20, 2016 | 43.35 | 43.66 | 43.19 | 43.52 | 423,389 | +0.24(+0.57%) |
Jul 19, 2016 | 42.96 | 43.41 | 42.94 | 43.27 | 597,566 | +0.15(+0.35%) |
Jul 18, 2016 | 42.92 | 43.45 | 42.25 | 43.12 | 662,984 | +0.09(+0.22%) |
Jul 15, 2016 | 43.39 | 43.68 | 42.89 | 43.03 | 993,917 | -0.26(-0.60%) |
Jul 14, 2016 | 42.85 | 43.34 | 42.85 | 43.29 | 585,961 | +0.55(+1.28%) |
Jul 13, 2016 | 43.24 | 43.35 | 42.72 | 42.74 | 402,731 | -0.24(-0.55%) |
Jul 12, 2016 | 43.01 | 43.15 | 42.59 | 42.97 | 721,768 | +0.22(+0.51%) |
Jul 11, 2016 | 42.02 | 42.83 | 41.89 | 42.76 | 650,137 | +0.79(+1.87%) |
Jul 08, 2016 | 41.73 | 42.21 | 41.62 | 41.97 | 570,266 | +0.43(+1.04%) |
Jul 07, 2016 | 41.47 | 41.72 | 41.27 | 41.54 | 726,456 | +0.93(+2.29%) |
Jul 05, 2016 | 40.33 | 40.71 | 40.26 | 40.61 | 691,390 | +0.30(+0.73%) |
Jul 01, 2016 | 40.75 | 40.31 | 40.31 | 40.31 | 900,098 | -0.34(-0.83%) |
Jun 30, 2016 | 40.44 | 40.83 | 39.78 | 40.65 | 968,085 | +0.11(+0.27%) |
Jun 29, 2016 | 40.19 | 40.57 | 39.84 | 40.54 | 1,302,105 | +0.81(+2.04%) |
Jun 28, 2016 | 40.13 | 40.26 | 39.63 | 39.73 | 1,315,724 | -0.17(-0.42%) |
Jun 27, 2016 | 40.93 | 41.07 | 39.69 | 39.90 | 1,594,893 | -1.45(-3.51%) |
Jun 24, 2016 | 40.47 | 41.86 | 40.41 | 41.35 | 1,639,957 | -0.53(-1.27%) |
Jun 23, 2016 | 41.87 | 42.00 | 41.62 | 41.89 | 582,916 | +0.37(+0.90%) |
Jun 22, 2016 | 41.59 | 41.72 | 41.33 | 41.51 | 596,036 | +0.00(+0.00%) |
Jun 21, 2016 | 41.53 | 41.86 | 41.38 | 41.51 | 589,444 | -0.08(-0.20%) |
Jun 20, 2016 | 41.90 | 42.10 | 41.44 | 41.60 | 755,528 | +0.06(+0.14%) |
Jun 17, 2016 | 41.89 | 41.93 | 41.33 | 41.54 | 949,322 | -0.53(-1.26%) |
Jun 16, 2016 | 42.28 | 42.28 | 41.77 | 42.07 | 355,585 | -0.38(-0.90%) |
Jun 15, 2016 | 42.91 | 42.93 | 42.39 | 42.45 | 847,469 | -0.19(-0.46%) |
Jun 14, 2016 | 42.02 | 42.73 | 41.97 | 42.65 | 548,367 | +0.70(+1.67%) |
Jun 13, 2016 | 42.48 | 42.72 | 41.94 | 41.94 | 541,260 | -0.66(-1.55%) |
Jun 10, 2016 | 42.71 | 42.86 | 42.32 | 42.60 | 568,741 | -0.40(-0.92%) |
Jun 09, 2016 | 43.24 | 43.95 | 42.91 | 43.00 | 634,925 | -0.13(-0.29%) |
Jun 08, 2016 | 42.75 | 43.15 | 42.31 | 43.13 | 467,373 | +0.60(+1.41%) |
Jun 07, 2016 | 42.69 | 42.73 | 42.27 | 42.53 | 350,418 | +0.00(+0.00%) |
Jun 06, 2016 | 42.26 | 42.74 | 41.96 | 42.53 | 439,080 | +0.41(+0.98%) |
Jun 03, 2016 | 42.39 | 42.39 | 41.56 | 42.11 | 573,193 | -0.35(-0.84%) |
Jun 02, 2016 | 42.18 | 42.62 | 42.05 | 42.47 | 627,716 | +0.04(+0.10%) |
Jun 01, 2016 | 42.10 | 42.67 | 42.10 | 42.43 | 727,574 | +0.31(+0.74%) |
May 31, 2016 | 42.43 | 42.43 | 41.83 | 42.11 | 372,011 | -0.19(-0.46%) |
May 27, 2016 | 41.82 | 42.31 | 42.31 | 42.31 | 708,734 | +0.68(+1.62%) |
May 26, 2016 | 41.71 | 42.00 | 41.51 | 41.63 | 300,740 | -0.07(-0.16%) |
May 25, 2016 | 41.78 | 42.10 | 41.29 | 41.70 | 739,583 | -0.11(-0.26%) |
May 24, 2016 | 41.27 | 42.13 | 40.80 | 41.81 | 875,812 | +0.83(+2.02%) |
May 23, 2016 | 41.30 | 41.42 | 40.92 | 40.98 | 646,839 | -0.24(-0.57%) |
May 20, 2016 | 41.12 | 41.24 | 40.81 | 41.22 | 1,025,710 | +0.30(+0.74%) |
May 19, 2016 | 40.46 | 41.05 | 40.04 | 40.91 | 1,420,489 | +0.17(+0.41%) |
May 18, 2016 | 41.76 | 41.76 | 40.58 | 40.75 | 1,335,561 | -1.17(-2.80%) |
May 17, 2016 | 42.03 | 42.41 | 41.58 | 41.92 | 642,773 | -0.16(-0.38%) |
May 16, 2016 | 41.73 | 42.31 | 41.53 | 42.08 | 1,021,214 | +0.24(+0.59%) |
May 13, 2016 | 43.03 | 43.05 | 41.66 | 41.83 | 1,505,386 | -1.11(-2.60%) |
May 12, 2016 | 42.80 | 43.30 | 42.69 | 42.95 | 759,534 | +0.20(+0.47%) |
May 11, 2016 | 43.89 | 44.10 | 42.69 | 42.75 | 847,483 | -1.25(-2.84%) |
May 10, 2016 | 43.52 | 44.25 | 42.91 | 44.00 | 913,679 | +0.48(+1.11%) |
May 09, 2016 | 43.14 | 43.80 | 42.64 | 43.52 | 741,226 | +0.81(+1.90%) |
May 06, 2016 | 43.36 | 44.30 | 41.94 | 42.70 | 1,104,201 | -0.93(-2.12%) |
May 05, 2016 | 44.39 | 44.63 | 43.59 | 43.63 | 1,008,110 | -0.80(-1.80%) |
May 04, 2016 | 44.13 | 44.77 | 43.84 | 44.43 | 1,103,877 | +0.15(+0.34%) |
May 03, 2016 | 43.61 | 44.40 | 43.55 | 44.28 | 1,759,957 | +0.52(+1.19%) |