Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.97 | 42.87 | 41.97 | 42.87 | 1,110 | +0.85(+2.03%) |
Jul 28, 2016 | 42.80 | 42.80 | 42.01 | 42.02 | 971 | -0.72(-1.69%) |
Jul 27, 2016 | 42.81 | 42.82 | 42.27 | 42.74 | 2,753 | +0.82(+1.96%) |
Jul 26, 2016 | 42.27 | 42.89 | 41.92 | 41.92 | 1,435 | -0.19(-0.45%) |
Jul 25, 2016 | 42.78 | 42.78 | 41.90 | 42.11 | 897 | -0.12(-0.27%) |
Jul 22, 2016 | 42.78 | 42.78 | 41.78 | 42.22 | 1,787 | -0.54(-1.26%) |
Jul 21, 2016 | 42.94 | 42.94 | 42.76 | 42.76 | 525 | -0.13(-0.30%) |
Jul 19, 2016 | 42.49 | 43.02 | 42.49 | 42.89 | 48 | +0.39(+0.92%) |
Jul 18, 2016 | 42.73 | 42.73 | 42.50 | 42.50 | 519 | -0.48(-1.13%) |
Jul 15, 2016 | 43.04 | 43.04 | 42.99 | 42.99 | 299 | +0.54(+1.28%) |
Jul 14, 2016 | 42.18 | 43.10 | 42.18 | 42.44 | 1,491 | -0.58(-1.35%) |
Jul 11, 2016 | 43.14 | 43.02 | 43.02 | 43.02 | 1,113 | +0.50(+1.18%) |
Jul 08, 2016 | 42.92 | 43.12 | 40.13 | 42.52 | 1,519 | -0.46(-1.07%) |
Jul 07, 2016 | 42.64 | 43.04 | 42.50 | 42.98 | 10,326 | +0.15(+0.34%) |
Jul 06, 2016 | 42.55 | 42.87 | 42.55 | 42.83 | 1,157 | +0.21(+0.48%) |
Jul 05, 2016 | 42.86 | 43.17 | 42.37 | 42.63 | 4,983 | -0.43(-1.00%) |
Jul 01, 2016 | 43.06 | 43.06 | 43.06 | 43.06 | 333 | -0.00(-0.00%) |
Jun 29, 2016 | 42.27 | 43.06 | 42.27 | 43.06 | 104 | +0.66(+1.55%) |
Jun 28, 2016 | 43.04 | 43.04 | 42.40 | 42.40 | 854 | -0.66(-1.54%) |
Jun 27, 2016 | 43.07 | 43.07 | 43.07 | 43.07 | 1,575 | +0.92(+2.17%) |
Jun 24, 2016 | 42.20 | 42.64 | 42.15 | 42.15 | 2,044 | +0.17(+0.41%) |
Jun 22, 2016 | 41.89 | 42.65 | 41.89 | 41.98 | 102 | -0.84(-1.95%) |
Jun 21, 2016 | 41.94 | 42.82 | 41.94 | 42.82 | 935 | -0.17(-0.41%) |
Jun 20, 2016 | 42.58 | 42.99 | 42.58 | 42.99 | 436 | -0.11(-0.26%) |
Jun 17, 2016 | 43.10 | 43.10 | 43.10 | 43.10 | 145 | -0.13(-0.31%) |
Jun 16, 2016 | 43.34 | 43.34 | 43.23 | 43.24 | 509 | +0.09(+0.21%) |
Jun 15, 2016 | 43.07 | 43.15 | 43.07 | 43.15 | 355 | +0.46(+1.08%) |
Jun 14, 2016 | 43.19 | 43.19 | 42.69 | 42.69 | 634 | -0.59(-1.35%) |
Jun 13, 2016 | 42.63 | 43.27 | 42.45 | 43.27 | 2,441 | +0.10(+0.23%) |
Jun 10, 2016 | 42.32 | 43.17 | 42.32 | 43.17 | 467 | +1.18(+2.80%) |
Jun 08, 2016 | 42.06 | 42.29 | 42.00 | 42.00 | 10 | -0.78(-1.83%) |
Jun 06, 2016 | 42.78 | 42.78 | 42.78 | 42.78 | 75 | +0.73(+1.75%) |
Jun 03, 2016 | 42.01 | 42.41 | 42.01 | 42.05 | 941 | -0.05(-0.12%) |
Jun 02, 2016 | 42.10 | 42.10 | 42.10 | 42.10 | 222 | +0.10(+0.24%) |
Jun 01, 2016 | 41.95 | 42.48 | 41.95 | 42.00 | 3,601 | +0.13(+0.32%) |
May 31, 2016 | 41.95 | 42.38 | 41.52 | 41.86 | 3,130 | -0.22(-0.53%) |
May 27, 2016 | 41.81 | 42.09 | 42.09 | 42.09 | 445 | +0.07(+0.17%) |
May 26, 2016 | 42.13 | 42.31 | 41.70 | 42.02 | 1,669 | -0.12(-0.28%) |
May 25, 2016 | 42.00 | 42.45 | 41.72 | 42.13 | 56,569 | +0.18(+0.43%) |
May 24, 2016 | 42.20 | 42.58 | 41.84 | 41.95 | 41,835 | -0.27(-0.64%) |
May 23, 2016 | 42.13 | 42.54 | 42.10 | 42.22 | 9,080 | -0.01(-0.02%) |
May 20, 2016 | 42.14 | 42.32 | 41.92 | 42.23 | 11,935 | +0.31(+0.75%) |
May 19, 2016 | 42.22 | 42.38 | 41.92 | 41.92 | 1,543 | -0.95(-2.22%) |
May 18, 2016 | 42.74 | 42.87 | 42.74 | 42.87 | 734 | -0.11(-0.25%) |
May 17, 2016 | 42.98 | 42.98 | 42.98 | 42.98 | 1,133 | -0.05(-0.13%) |
May 12, 2016 | 43.12 | 43.12 | 43.03 | 43.03 | 13 | -0.15(-0.35%) |
May 11, 2016 | 43.14 | 43.18 | 43.14 | 43.18 | 1,841 | +0.25(+0.58%) |
May 10, 2016 | 42.93 | 42.93 | 42.93 | 42.93 | 215 | +0.26(+0.61%) |
May 06, 2016 | 42.23 | 42.67 | 42.67 | 42.67 | 1,781 | +0.18(+0.42%) |
May 05, 2016 | 43.10 | 43.10 | 42.49 | 42.49 | 2,801 | +0.06(+0.15%) |