Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.47 | 42.50 | 42.40 | 42.42 | 1,853 | -0.31(-0.72%) |
Jul 28, 2016 | 42.73 | 42.73 | 42.70 | 42.73 | 4,935 | -0.27(-0.63%) |
Jul 27, 2016 | 43.05 | 43.11 | 43.00 | 43.00 | 1,024 | -0.13(-0.31%) |
Jul 26, 2016 | 43.13 | 43.13 | 43.13 | 43.13 | 198 | -0.03(-0.07%) |
Jul 25, 2016 | 43.25 | 43.25 | 43.16 | 43.16 | 628 | -0.13(-0.30%) |
Jul 22, 2016 | 43.10 | 43.30 | 43.10 | 43.29 | 7,361 | +0.23(+0.53%) |
Jul 21, 2016 | 43.05 | 43.06 | 43.05 | 43.06 | 230 | -0.04(-0.09%) |
Jul 20, 2016 | 43.14 | 43.14 | 43.10 | 43.10 | 967 | +0.04(+0.09%) |
Jul 19, 2016 | 43.00 | 43.06 | 43.00 | 43.06 | 435 | +0.21(+0.49%) |
Jul 18, 2016 | 42.82 | 42.85 | 42.80 | 42.85 | 1,412 | +0.02(+0.04%) |
Jul 15, 2016 | 42.86 | 42.86 | 42.79 | 42.83 | 3,010 | +0.20(+0.48%) |
Jul 14, 2016 | 42.63 | 42.63 | 42.63 | 42.63 | 210 | -0.12(-0.28%) |
Jul 13, 2016 | 42.80 | 42.80 | 42.75 | 42.75 | 252 | -0.04(-0.09%) |
Jul 12, 2016 | 42.76 | 42.79 | 42.74 | 42.79 | 1,194 | -0.13(-0.31%) |
Jul 11, 2016 | 42.84 | 42.92 | 42.84 | 42.92 | 905 | +0.00(+0.00%) |
Jul 08, 2016 | 42.86 | 42.92 | 42.85 | 42.92 | 595 | +0.07(+0.16%) |
Jul 07, 2016 | 42.83 | 42.90 | 42.83 | 42.85 | 427 | +0.12(+0.29%) |
Jul 06, 2016 | 42.84 | 42.97 | 42.72 | 42.73 | 2,222 | -0.16(-0.36%) |
Jul 05, 2016 | 42.57 | 42.88 | 42.57 | 42.88 | 2,216 | +0.30(+0.70%) |
Jul 01, 2016 | 42.55 | 42.58 | 42.58 | 42.58 | 3,500 | -0.23(-0.54%) |
Jun 30, 2016 | 42.70 | 42.93 | 42.70 | 42.81 | 2,681 | +0.12(+0.27%) |
Jun 29, 2016 | 42.64 | 42.75 | 42.64 | 42.70 | 9,472 | -0.12(-0.29%) |
Jun 28, 2016 | 42.92 | 42.97 | 42.81 | 42.82 | 4,017 | -0.25(-0.58%) |
Jun 27, 2016 | 43.17 | 43.17 | 42.95 | 43.07 | 27,426 | +0.35(+0.82%) |
Jun 24, 2016 | 42.99 | 42.99 | 42.42 | 42.72 | 16,202 | +0.96(+2.30%) |
Jun 23, 2016 | 41.61 | 41.77 | 41.61 | 41.76 | 3,496 | -0.29(-0.69%) |
Jun 22, 2016 | 41.89 | 42.06 | 41.89 | 42.05 | 1,693 | -0.14(-0.33%) |
Jun 21, 2016 | 42.11 | 42.19 | 42.11 | 42.19 | 4,264 | +0.21(+0.50%) |
Jun 20, 2016 | 41.90 | 41.98 | 41.75 | 41.98 | 5,697 | -0.04(-0.10%) |
Jun 17, 2016 | 42.20 | 42.20 | 42.02 | 42.02 | 3,105 | -0.18(-0.43%) |
Jun 16, 2016 | 42.51 | 42.51 | 42.20 | 42.20 | 706 | -0.00(-0.00%) |
Jun 15, 2016 | 42.34 | 42.34 | 42.20 | 42.20 | 646 | -0.13(-0.30%) |
Jun 14, 2016 | 42.34 | 42.34 | 42.33 | 42.33 | 422 | +0.14(+0.33%) |
Jun 10, 2016 | 42.19 | 42.19 | 42.19 | 42.19 | 30 | +0.33(+0.79%) |
Jun 09, 2016 | 41.86 | 41.93 | 41.86 | 41.86 | 365 | +0.25(+0.60%) |
Jun 08, 2016 | 41.61 | 41.61 | 41.61 | 41.61 | 200 | -0.17(-0.41%) |
Jun 07, 2016 | 41.78 | 41.78 | 41.78 | 41.78 | 111 | +0.02(+0.05%) |
Jun 06, 2016 | 41.76 | 41.76 | 41.72 | 41.76 | 984 | -0.07(-0.16%) |
Jun 03, 2016 | 43.79 | 43.79 | 41.81 | 41.83 | 3,646 | -0.65(-1.54%) |
Jun 02, 2016 | 42.48 | 42.48 | 42.48 | 42.48 | 350 | -0.02(-0.04%) |
Jun 01, 2016 | 42.50 | 42.50 | 42.50 | 42.50 | 294 | -0.16(-0.37%) |
May 31, 2016 | 42.50 | 42.66 | 42.50 | 42.66 | 3,639 | +0.02(+0.06%) |
May 27, 2016 | 42.69 | 42.63 | 42.63 | 42.63 | 200 | +0.04(+0.09%) |
May 25, 2016 | 42.59 | 42.59 | 42.59 | 42.59 | 50 | +0.02(+0.05%) |
May 24, 2016 | 42.51 | 42.59 | 42.51 | 42.57 | 3,860 | +0.24(+0.57%) |
May 23, 2016 | 42.42 | 42.42 | 42.33 | 42.33 | 1,110 | +0.02(+0.05%) |
May 20, 2016 | 42.31 | 42.31 | 42.31 | 42.31 | 373 | +0.12(+0.28%) |
May 18, 2016 | 42.14 | 42.19 | 42.14 | 42.19 | 125 | +0.32(+0.76%) |
May 17, 2016 | 41.87 | 41.87 | 41.87 | 41.87 | 291 | -0.04(-0.09%) |
May 16, 2016 | 41.91 | 41.91 | 41.91 | 41.91 | 100 | -0.02(-0.05%) |
May 13, 2016 | 41.86 | 42.00 | 41.86 | 41.93 | 743 | +0.23(+0.54%) |
May 12, 2016 | 41.70 | 41.70 | 41.70 | 41.70 | 730 | +0.03(+0.08%) |
May 09, 2016 | 41.60 | 41.67 | 41.67 | 41.67 | 700 | +0.04(+0.10%) |
May 05, 2016 | 41.50 | 41.63 | 41.63 | 41.63 | 600 | +0.37(+0.90%) |
May 04, 2016 | 41.24 | 41.33 | 41.24 | 41.26 | 4,018 | +0.08(+0.19%) |
May 03, 2016 | 41.16 | 41.19 | 41.16 | 41.18 | 4,918 | -0.01(-0.02%) |