Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 43.32 | 43.95 | 43.03 | 43.94 | 793,754 | +0.45(+1.03%) |
Jul 28, 2016 | 42.67 | 43.62 | 42.22 | 43.49 | 1,247,099 | +0.82(+1.92%) |
Jul 27, 2016 | 43.41 | 43.67 | 42.63 | 42.67 | 1,129,443 | -0.70(-1.61%) |
Jul 26, 2016 | 43.55 | 43.97 | 43.36 | 43.37 | 914,008 | -0.29(-0.66%) |
Jul 25, 2016 | 43.62 | 44.08 | 43.37 | 43.65 | 844,514 | -0.20(-0.46%) |
Jul 22, 2016 | 43.19 | 43.93 | 43.19 | 43.86 | 960,548 | +0.46(+1.06%) |
Jul 21, 2016 | 44.17 | 44.48 | 43.07 | 43.40 | 1,585,215 | -0.73(-1.65%) |
Jul 20, 2016 | 44.15 | 44.46 | 43.90 | 44.12 | 982,613 | -0.11(-0.26%) |
Jul 19, 2016 | 44.40 | 44.59 | 44.02 | 44.24 | 737,991 | -0.23(-0.51%) |
Jul 18, 2016 | 44.95 | 45.55 | 44.35 | 44.46 | 1,326,297 | -0.66(-1.45%) |
Jul 15, 2016 | 45.30 | 45.41 | 44.68 | 45.12 | 975,554 | +0.07(+0.16%) |
Jul 14, 2016 | 44.71 | 45.10 | 44.30 | 45.05 | 729,239 | +0.48(+1.08%) |
Jul 13, 2016 | 44.71 | 44.87 | 44.17 | 44.56 | 1,123,816 | -0.27(-0.60%) |
Jul 12, 2016 | 44.83 | 45.27 | 44.67 | 44.83 | 1,196,934 | +0.30(+0.68%) |
Jul 11, 2016 | 44.41 | 44.77 | 44.21 | 44.53 | 899,484 | +0.33(+0.76%) |
Jul 08, 2016 | 44.34 | 44.22 | 44.31 | 44.20 | 996,362 | -0.02(-0.05%) |
Jul 07, 2016 | 44.77 | 44.79 | 44.07 | 44.22 | 1,454,747 | -0.28(-0.63%) |
Jul 06, 2016 | 44.46 | 44.86 | 44.14 | 44.50 | 1,199,942 | -0.33(-0.74%) |
Jul 05, 2016 | 44.11 | 44.94 | 44.07 | 44.83 | 1,049,405 | +0.17(+0.37%) |
Jul 01, 2016 | 45.35 | 44.67 | 44.67 | 44.67 | 1,216,727 | -0.64(-1.41%) |
Jun 30, 2016 | 45.45 | 45.62 | 45.10 | 45.30 | 1,836,401 | -0.14(-0.30%) |
Jun 29, 2016 | 45.27 | 45.79 | 45.11 | 45.44 | 1,078,068 | +0.30(+0.67%) |
Jun 28, 2016 | 45.02 | 45.56 | 44.32 | 45.14 | 1,254,212 | +0.72(+1.62%) |
Jun 27, 2016 | 44.71 | 44.95 | 44.04 | 44.42 | 1,424,254 | -0.72(-1.60%) |
Jun 24, 2016 | 44.11 | 46.14 | 44.11 | 45.14 | 1,101,932 | -1.00(-2.17%) |
Jun 23, 2016 | 45.80 | 46.17 | 45.44 | 46.14 | 1,019,264 | +0.42(+0.93%) |
Jun 22, 2016 | 45.11 | 46.08 | 44.87 | 45.72 | 1,888,536 | +0.74(+1.64%) |
Jun 21, 2016 | 44.26 | 45.31 | 44.11 | 44.98 | 901,311 | +0.48(+1.07%) |
Jun 20, 2016 | 44.71 | 44.83 | 44.31 | 44.50 | 1,396,271 | +0.13(+0.30%) |
Jun 17, 2016 | 43.96 | 44.51 | 43.80 | 44.37 | 5,641,946 | +0.51(+1.17%) |
Jun 16, 2016 | 43.12 | 44.02 | 43.02 | 43.86 | 1,244,444 | +0.37(+0.85%) |
Jun 15, 2016 | 42.96 | 43.71 | 42.73 | 43.49 | 1,205,640 | +0.53(+1.23%) |
Jun 14, 2016 | 42.84 | 43.11 | 42.34 | 42.96 | 1,114,977 | +0.01(+0.01%) |
Jun 13, 2016 | 42.92 | 43.37 | 42.65 | 42.95 | 1,270,411 | -0.23(-0.54%) |
Jun 10, 2016 | 43.07 | 43.59 | 42.89 | 43.18 | 1,143,965 | -0.26(-0.60%) |
Jun 09, 2016 | 43.16 | 43.56 | 43.02 | 43.44 | 729,736 | -0.12(-0.27%) |
Jun 08, 2016 | 44.06 | 44.26 | 43.40 | 43.56 | 885,352 | -0.34(-0.77%) |
Jun 07, 2016 | 43.69 | 44.00 | 43.65 | 43.90 | 905,342 | +0.27(+0.61%) |
Jun 06, 2016 | 43.39 | 43.74 | 43.02 | 43.63 | 1,020,513 | +0.62(+1.44%) |
Jun 03, 2016 | 43.13 | 43.41 | 42.78 | 43.02 | 810,569 | -0.04(-0.10%) |
Jun 02, 2016 | 42.26 | 43.30 | 42.26 | 43.06 | 1,140,882 | +0.33(+0.78%) |
Jun 01, 2016 | 41.36 | 42.81 | 41.32 | 42.72 | 1,043,958 | +0.97(+2.31%) |
May 31, 2016 | 41.59 | 42.26 | 41.36 | 41.76 | 1,828,329 | +0.33(+0.79%) |
May 27, 2016 | 41.58 | 41.43 | 41.43 | 41.43 | 2,453,921 | -0.35(-0.83%) |
May 26, 2016 | 42.29 | 42.39 | 41.74 | 41.78 | 1,195,558 | -0.36(-0.85%) |
May 25, 2016 | 42.17 | 42.66 | 42.08 | 42.13 | 945,264 | +0.13(+0.31%) |
May 24, 2016 | 42.59 | 43.19 | 41.98 | 42.00 | 1,820,421 | -0.45(-1.05%) |
May 23, 2016 | 42.32 | 42.91 | 42.28 | 42.45 | 1,301,754 | -0.10(-0.22%) |
May 20, 2016 | 42.82 | 43.06 | 42.45 | 42.54 | 1,438,567 | -0.06(-0.14%) |
May 19, 2016 | 41.51 | 42.90 | 41.51 | 42.60 | 973,476 | +0.75(+1.78%) |
May 18, 2016 | 42.60 | 42.77 | 41.71 | 41.86 | 1,131,486 | -0.59(-1.39%) |
May 17, 2016 | 42.09 | 42.93 | 41.82 | 42.45 | 1,138,865 | +0.35(+0.84%) |
May 16, 2016 | 42.02 | 42.35 | 41.71 | 42.10 | 1,147,099 | +0.56(+1.35%) |
May 13, 2016 | 41.95 | 42.14 | 41.28 | 41.54 | 869,372 | -0.36(-0.87%) |
May 12, 2016 | 42.15 | 42.40 | 41.73 | 41.90 | 627,045 | +0.31(+0.75%) |
May 11, 2016 | 41.52 | 42.52 | 40.76 | 41.59 | 1,977,025 | -0.07(-0.16%) |
May 10, 2016 | 41.99 | 42.56 | 41.41 | 41.66 | 1,189,410 | -0.22(-0.53%) |
May 09, 2016 | 42.56 | 42.67 | 41.16 | 41.88 | 1,678,480 | -0.80(-1.89%) |
May 06, 2016 | 42.10 | 43.14 | 41.98 | 42.68 | 1,795,066 | +0.41(+0.96%) |
May 05, 2016 | 42.42 | 42.86 | 41.83 | 42.28 | 1,736,023 | -0.11(-0.27%) |
May 04, 2016 | 42.77 | 43.12 | 41.98 | 42.39 | 1,130,801 | -0.11(-0.25%) |
May 03, 2016 | 41.86 | 42.85 | 41.76 | 42.50 | 1,746,531 | -0.30(-0.70%) |