Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.47 | 43.03 | 41.59 | 42.69 | 168,714 | -0.05(-0.12%) |
Jul 28, 2016 | 42.58 | 43.41 | 41.67 | 42.74 | 174,703 | -0.06(-0.14%) |
Jul 27, 2016 | 42.69 | 43.11 | 42.52 | 42.80 | 205,200 | -0.09(-0.21%) |
Jul 26, 2016 | 42.91 | 43.55 | 42.36 | 42.89 | 193,480 | +0.01(+0.02%) |
Jul 25, 2016 | 43.74 | 43.74 | 42.70 | 42.88 | 137,387 | -0.95(-2.17%) |
Jul 22, 2016 | 43.92 | 44.25 | 43.64 | 43.83 | 90,168 | -0.09(-0.20%) |
Jul 21, 2016 | 44.00 | 44.21 | 43.59 | 43.92 | 103,524 | -0.22(-0.50%) |
Jul 20, 2016 | 43.72 | 44.23 | 43.59 | 44.14 | 107,826 | +0.42(+0.96%) |
Jul 19, 2016 | 44.05 | 44.36 | 43.60 | 43.72 | 68,210 | -0.36(-0.82%) |
Jul 18, 2016 | 44.07 | 44.34 | 43.72 | 44.08 | 84,160 | +0.03(+0.07%) |
Jul 15, 2016 | 44.42 | 44.88 | 43.88 | 44.05 | 112,468 | -0.06(-0.14%) |
Jul 14, 2016 | 44.89 | 44.98 | 42.71 | 44.11 | 121,238 | -0.70(-1.56%) |
Jul 13, 2016 | 44.74 | 44.92 | 44.31 | 44.81 | 128,922 | +0.21(+0.47%) |
Jul 12, 2016 | 43.95 | 44.87 | 43.40 | 44.60 | 231,832 | +1.02(+2.34%) |
Jul 11, 2016 | 43.11 | 43.75 | 40.12 | 43.58 | 138,159 | +0.55(+1.28%) |
Jul 08, 2016 | 42.59 | 43.24 | 42.34 | 43.03 | 251,502 | +0.69(+1.63%) |
Jul 07, 2016 | 43.04 | 43.27 | 42.13 | 42.34 | 151,376 | -0.43(-1.01%) |
Jul 05, 2016 | 42.93 | 43.17 | 42.22 | 42.77 | 282,566 | -0.48(-1.11%) |
Jul 01, 2016 | 43.13 | 43.25 | 43.25 | 43.25 | 208,200 | +0.15(+0.35%) |
Jun 30, 2016 | 41.94 | 43.12 | 41.24 | 43.10 | 232,135 | +1.23(+2.94%) |
Jun 29, 2016 | 41.59 | 42.02 | 41.28 | 41.87 | 165,560 | +0.68(+1.65%) |
Jun 28, 2016 | 40.99 | 41.59 | 40.96 | 41.19 | 203,042 | +0.67(+1.65%) |
Jun 27, 2016 | 41.37 | 41.46 | 40.23 | 40.52 | 189,562 | -1.43(-3.41%) |
Jun 24, 2016 | 41.86 | 42.70 | 41.27 | 41.95 | 1,570,538 | -1.88(-4.29%) |
Jun 23, 2016 | 43.22 | 43.85 | 42.41 | 43.83 | 152,044 | +0.98(+2.29%) |
Jun 22, 2016 | 43.44 | 43.83 | 42.80 | 42.85 | 170,769 | -0.42(-0.97%) |
Jun 21, 2016 | 43.44 | 43.59 | 43.13 | 43.27 | 96,266 | -0.18(-0.41%) |
Jun 20, 2016 | 42.74 | 44.00 | 42.42 | 43.45 | 144,080 | +1.04(+2.45%) |
Jun 17, 2016 | 42.82 | 43.08 | 42.09 | 42.41 | 660,988 | -0.33(-0.77%) |
Jun 16, 2016 | 42.32 | 42.94 | 42.10 | 42.74 | 145,768 | -0.04(-0.09%) |
Jun 15, 2016 | 43.38 | 43.38 | 42.47 | 42.78 | 139,222 | -0.47(-1.09%) |
Jun 14, 2016 | 42.87 | 43.30 | 42.13 | 43.25 | 227,222 | +0.16(+0.37%) |
Jun 13, 2016 | 43.94 | 43.94 | 41.20 | 43.09 | 318,415 | -0.96(-2.18%) |
Jun 10, 2016 | 44.45 | 45.32 | 43.93 | 44.05 | 117,883 | -1.27(-2.80%) |
Jun 09, 2016 | 45.29 | 45.71 | 44.19 | 45.32 | 121,298 | -0.19(-0.42%) |
Jun 08, 2016 | 45.19 | 45.63 | 44.91 | 45.51 | 95,957 | +0.34(+0.75%) |
Jun 07, 2016 | 45.13 | 45.59 | 44.68 | 45.17 | 257,765 | +0.04(+0.09%) |
Jun 06, 2016 | 44.45 | 45.20 | 44.30 | 45.13 | 126,037 | +0.66(+1.48%) |
Jun 03, 2016 | 44.42 | 44.58 | 44.00 | 44.47 | 128,125 | +0.02(+0.04%) |
Jun 02, 2016 | 44.43 | 44.69 | 44.00 | 44.45 | 123,006 | +0.00(+0.00%) |
Jun 01, 2016 | 43.99 | 44.60 | 43.61 | 44.45 | 151,633 | +0.40(+0.91%) |
May 31, 2016 | 43.78 | 44.34 | 43.76 | 44.05 | 216,860 | +0.32(+0.73%) |
May 27, 2016 | 43.75 | 43.73 | 43.73 | 43.73 | 133,200 | -0.02(-0.05%) |
May 26, 2016 | 43.50 | 43.87 | 43.33 | 43.75 | 117,704 | +0.27(+0.62%) |
May 25, 2016 | 43.67 | 44.00 | 43.16 | 43.48 | 141,559 | -0.02(-0.05%) |
May 24, 2016 | 42.50 | 43.61 | 42.05 | 43.50 | 249,269 | +1.17(+2.76%) |
May 23, 2016 | 42.02 | 42.44 | 41.92 | 42.33 | 177,032 | +0.42(+1.00%) |
May 20, 2016 | 41.18 | 42.13 | 41.18 | 41.91 | 119,685 | +0.80(+1.95%) |
May 19, 2016 | 40.76 | 41.42 | 40.40 | 41.11 | 93,400 | +0.20(+0.49%) |
May 18, 2016 | 41.09 | 41.64 | 40.32 | 40.91 | 125,500 | -0.34(-0.82%) |
May 17, 2016 | 42.25 | 42.77 | 41.21 | 41.25 | 143,024 | -1.27(-2.99%) |
May 16, 2016 | 42.27 | 42.78 | 41.78 | 42.52 | 151,753 | +0.38(+0.90%) |
May 13, 2016 | 42.01 | 42.44 | 42.01 | 42.14 | 186,185 | -0.05(-0.12%) |
May 12, 2016 | 42.22 | 42.54 | 42.06 | 42.19 | 189,748 | +0.16(+0.38%) |
May 11, 2016 | 42.22 | 42.36 | 41.41 | 42.03 | 89,942 | -0.26(-0.61%) |
May 10, 2016 | 41.96 | 42.42 | 40.75 | 42.29 | 154,333 | +0.56(+1.34%) |
May 09, 2016 | 42.05 | 42.05 | 41.26 | 41.73 | 149,978 | -0.37(-0.88%) |
May 06, 2016 | 41.54 | 42.11 | 40.33 | 42.10 | 167,902 | +0.42(+1.01%) |
May 05, 2016 | 42.31 | 42.41 | 41.60 | 41.68 | 236,652 | -0.39(-0.93%) |
May 04, 2016 | 41.08 | 42.81 | 40.11 | 42.07 | 359,180 | +0.49(+1.18%) |
May 03, 2016 | 40.84 | 41.80 | 40.84 | 41.58 | 172,108 | +0.35(+0.85%) |