Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.55 | 45.99 | 45.25 | 45.94 | 248,314 | +0.30(+0.66%) |
Jul 28, 2016 | 45.75 | 45.93 | 45.51 | 45.64 | 103,008 | -0.29(-0.63%) |
Jul 27, 2016 | 45.63 | 45.98 | 45.62 | 45.93 | 182,492 | +0.24(+0.53%) |
Jul 26, 2016 | 45.56 | 45.95 | 44.98 | 45.69 | 196,884 | +0.06(+0.13%) |
Jul 25, 2016 | 44.87 | 45.94 | 44.76 | 45.63 | 213,026 | +0.74(+1.65%) |
Jul 22, 2016 | 44.16 | 45.00 | 43.56 | 44.89 | 503,834 | +0.07(+0.16%) |
Jul 21, 2016 | 46.67 | 46.88 | 44.49 | 44.82 | 488,618 | -0.93(-2.03%) |
Jul 20, 2016 | 46.09 | 46.28 | 45.66 | 45.75 | 188,784 | -0.07(-0.15%) |
Jul 19, 2016 | 45.80 | 46.16 | 45.70 | 45.82 | 122,445 | -0.09(-0.20%) |
Jul 18, 2016 | 46.00 | 46.35 | 45.75 | 45.91 | 87,230 | +0.00(+0.00%) |
Jul 15, 2016 | 45.92 | 45.97 | 45.34 | 45.91 | 113,530 | +0.44(+0.97%) |
Jul 14, 2016 | 45.73 | 45.90 | 45.34 | 45.47 | 83,917 | +0.14(+0.31%) |
Jul 13, 2016 | 45.30 | 45.50 | 44.98 | 45.33 | 195,204 | +0.31(+0.69%) |
Jul 12, 2016 | 44.54 | 45.32 | 44.54 | 45.02 | 146,235 | +0.81(+1.83%) |
Jul 11, 2016 | 44.05 | 44.25 | 43.80 | 44.21 | 125,481 | +0.29(+0.66%) |
Jul 08, 2016 | 42.59 | 43.94 | 42.27 | 43.92 | 152,876 | +1.65(+3.90%) |
Jul 07, 2016 | 42.30 | 42.70 | 42.06 | 42.27 | 71,143 | -0.05(-0.12%) |
Jul 05, 2016 | 42.76 | 43.60 | 41.95 | 42.32 | 118,358 | -0.58(-1.35%) |
Jul 01, 2016 | 43.10 | 42.90 | 42.90 | 42.90 | 92,000 | -0.30(-0.69%) |
Jun 30, 2016 | 42.43 | 43.21 | 42.00 | 43.20 | 149,261 | +0.87(+2.06%) |
Jun 29, 2016 | 42.31 | 42.54 | 41.89 | 42.33 | 80,182 | +0.70(+1.68%) |
Jun 28, 2016 | 41.87 | 42.37 | 41.58 | 41.63 | 137,486 | +0.27(+0.65%) |
Jun 27, 2016 | 42.29 | 42.29 | 41.13 | 41.36 | 184,992 | -1.25(-2.93%) |
Jun 24, 2016 | 43.03 | 43.92 | 42.52 | 42.61 | 547,133 | -2.43(-5.40%) |
Jun 23, 2016 | 44.99 | 45.24 | 44.53 | 45.04 | 219,509 | +0.55(+1.24%) |
Jun 22, 2016 | 44.77 | 45.09 | 44.44 | 44.49 | 132,586 | -0.07(-0.16%) |
Jun 21, 2016 | 44.74 | 44.80 | 44.18 | 44.56 | 111,740 | +0.06(+0.13%) |
Jun 20, 2016 | 44.39 | 44.96 | 44.39 | 44.50 | 162,817 | +0.51(+1.16%) |
Jun 17, 2016 | 44.96 | 44.96 | 43.71 | 43.99 | 264,738 | -0.82(-1.83%) |
Jun 16, 2016 | 44.13 | 44.88 | 43.70 | 44.81 | 137,821 | +0.66(+1.49%) |
Jun 15, 2016 | 44.75 | 44.75 | 44.10 | 44.15 | 91,040 | -0.31(-0.70%) |
Jun 14, 2016 | 43.50 | 44.63 | 43.36 | 44.46 | 227,878 | +1.01(+2.32%) |
Jun 13, 2016 | 44.66 | 44.80 | 43.23 | 43.45 | 389,934 | -1.12(-2.51%) |
Jun 10, 2016 | 44.72 | 45.45 | 44.35 | 44.57 | 146,132 | -0.36(-0.80%) |
Jun 09, 2016 | 44.80 | 44.95 | 43.69 | 44.93 | 311,495 | +0.39(+0.88%) |
Jun 08, 2016 | 44.34 | 44.71 | 43.72 | 44.54 | 201,734 | +0.37(+0.84%) |
Jun 07, 2016 | 44.90 | 44.90 | 44.10 | 44.17 | 202,634 | -0.49(-1.10%) |
Jun 06, 2016 | 44.04 | 44.83 | 43.09 | 44.66 | 313,592 | +0.72(+1.64%) |
Jun 03, 2016 | 44.07 | 44.12 | 43.17 | 43.94 | 126,872 | -0.24(-0.54%) |
Jun 02, 2016 | 43.80 | 44.18 | 43.77 | 44.18 | 110,417 | +0.27(+0.61%) |
Jun 01, 2016 | 43.73 | 44.12 | 42.49 | 43.91 | 165,592 | -0.01(-0.02%) |
May 31, 2016 | 44.03 | 44.08 | 43.59 | 43.92 | 176,530 | -0.11(-0.25%) |
May 27, 2016 | 43.47 | 44.03 | 44.03 | 44.03 | 114,800 | +0.51(+1.17%) |
May 26, 2016 | 42.95 | 43.75 | 42.95 | 43.52 | 116,207 | +0.52(+1.21%) |
May 25, 2016 | 43.29 | 43.41 | 42.83 | 43.00 | 126,901 | -0.12(-0.28%) |
May 24, 2016 | 42.48 | 43.20 | 41.63 | 43.12 | 236,061 | +0.82(+1.94%) |
May 23, 2016 | 42.21 | 42.48 | 42.14 | 42.30 | 164,439 | +0.04(+0.09%) |
May 20, 2016 | 42.00 | 42.35 | 41.84 | 42.26 | 160,159 | +0.50(+1.20%) |
May 19, 2016 | 41.91 | 42.59 | 41.41 | 41.76 | 93,914 | -0.31(-0.74%) |
May 18, 2016 | 41.63 | 42.80 | 41.63 | 42.07 | 113,328 | +0.28(+0.67%) |
May 17, 2016 | 42.65 | 42.75 | 41.51 | 41.79 | 217,914 | -0.93(-2.18%) |
May 16, 2016 | 42.31 | 42.99 | 42.31 | 42.72 | 129,741 | +0.38(+0.90%) |
May 13, 2016 | 42.46 | 42.82 | 41.75 | 42.34 | 210,188 | -0.09(-0.21%) |
May 12, 2016 | 42.73 | 43.03 | 42.03 | 42.43 | 139,038 | -0.25(-0.59%) |
May 11, 2016 | 42.79 | 43.19 | 42.65 | 42.68 | 128,663 | -0.24(-0.56%) |
May 10, 2016 | 42.50 | 43.00 | 42.44 | 42.92 | 215,367 | +0.58(+1.37%) |
May 09, 2016 | 42.26 | 42.78 | 41.70 | 42.34 | 176,778 | -0.16(-0.38%) |
May 06, 2016 | 41.17 | 42.50 | 41.17 | 42.50 | 191,603 | +1.32(+3.21%) |
May 05, 2016 | 42.38 | 42.46 | 41.16 | 41.18 | 194,169 | -0.98(-2.32%) |
May 04, 2016 | 42.50 | 42.87 | 42.15 | 42.16 | 218,698 | -0.67(-1.56%) |
May 03, 2016 | 42.41 | 42.94 | 42.21 | 42.83 | 303,633 | +0.15(+0.35%) |