Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.25 | 44.25 | 44.04 | 44.04 | 8,318 | -0.42(-0.95%) |
Jul 28, 2016 | 44.16 | 44.46 | 44.16 | 44.46 | 3,872 | +0.14(+0.31%) |
Jul 27, 2016 | 44.37 | 44.44 | 44.19 | 44.32 | 10,106 | -0.08(-0.18%) |
Jul 26, 2016 | 44.45 | 44.48 | 44.29 | 44.40 | 5,056 | +0.02(+0.05%) |
Jul 25, 2016 | 44.45 | 44.47 | 44.28 | 44.38 | 14,346 | -0.05(-0.12%) |
Jul 22, 2016 | 44.14 | 44.46 | 44.14 | 44.43 | 13,987 | +0.30(+0.68%) |
Jul 21, 2016 | 44.23 | 44.23 | 44.06 | 44.13 | 4,034 | -0.09(-0.21%) |
Jul 20, 2016 | 44.22 | 44.33 | 44.19 | 44.23 | 9,309 | +0.11(+0.24%) |
Jul 19, 2016 | 44.09 | 44.14 | 44.02 | 44.12 | 2,698 | -0.11(-0.26%) |
Jul 18, 2016 | 44.36 | 44.42 | 44.24 | 44.24 | 10,075 | -0.03(-0.08%) |
Jul 15, 2016 | 44.49 | 44.49 | 44.22 | 44.27 | 4,592 | -0.09(-0.21%) |
Jul 14, 2016 | 44.37 | 44.46 | 44.34 | 44.37 | 17,898 | +0.50(+1.13%) |
Jul 13, 2016 | 43.87 | 43.98 | 43.77 | 43.87 | 6,917 | -0.14(-0.31%) |
Jul 12, 2016 | 43.92 | 44.10 | 43.82 | 44.01 | 7,020 | +0.35(+0.81%) |
Jul 11, 2016 | 43.53 | 43.74 | 43.53 | 43.65 | 8,690 | +0.20(+0.45%) |
Jul 08, 2016 | 43.09 | 43.47 | 42.74 | 43.46 | 12,259 | +0.72(+1.68%) |
Jul 07, 2016 | 43.10 | 43.10 | 42.55 | 42.74 | 4,223 | +0.00(+0.00%) |
Jul 06, 2016 | 42.49 | 42.75 | 42.38 | 42.74 | 5,785 | +0.08(+0.18%) |
Jul 05, 2016 | 42.66 | 42.74 | 42.48 | 42.66 | 13,714 | -0.81(-1.87%) |
Jul 01, 2016 | 43.40 | 43.47 | 43.47 | 43.47 | 16,323 | +0.05(+0.12%) |
Jun 30, 2016 | 42.62 | 43.44 | 42.62 | 43.42 | 8,943 | +0.87(+2.04%) |
Jun 29, 2016 | 41.89 | 42.57 | 41.87 | 42.56 | 13,429 | +0.98(+2.35%) |
Jun 28, 2016 | 41.05 | 41.60 | 41.05 | 41.58 | 53,098 | +0.98(+2.41%) |
Jun 27, 2016 | 41.57 | 41.57 | 40.52 | 40.60 | 42,075 | -1.43(-3.41%) |
Jun 24, 2016 | 42.41 | 42.88 | 41.99 | 42.03 | 6,220 | -2.22(-5.02%) |
Jun 23, 2016 | 43.79 | 44.25 | 43.79 | 44.25 | 9,217 | +0.86(+1.98%) |
Jun 22, 2016 | 43.40 | 43.69 | 43.38 | 43.40 | 10,604 | +0.01(+0.02%) |
Jun 21, 2016 | 43.35 | 43.42 | 43.16 | 43.39 | 9,384 | +0.21(+0.49%) |
Jun 20, 2016 | 43.22 | 43.67 | 43.17 | 43.18 | 25,419 | +0.31(+0.72%) |
Jun 17, 2016 | 43.02 | 43.03 | 42.70 | 42.87 | 7,988 | -0.10(-0.24%) |
Jun 16, 2016 | 42.51 | 43.00 | 42.20 | 42.97 | 9,263 | +0.17(+0.40%) |
Jun 15, 2016 | 43.08 | 43.23 | 42.80 | 42.80 | 13,090 | -0.18(-0.42%) |
Jun 14, 2016 | 43.22 | 43.22 | 42.81 | 42.98 | 9,127 | -0.35(-0.81%) |
Jun 13, 2016 | 43.53 | 43.78 | 43.28 | 43.33 | 14,804 | -0.38(-0.86%) |
Jun 10, 2016 | 43.77 | 43.86 | 43.60 | 43.71 | 48,444 | -0.54(-1.22%) |
Jun 09, 2016 | 44.14 | 44.27 | 44.12 | 44.24 | 5,078 | -0.23(-0.52%) |
Jun 08, 2016 | 44.48 | 44.54 | 44.34 | 44.48 | 8,676 | -0.10(-0.23%) |
Jun 07, 2016 | 44.55 | 44.58 | 44.46 | 44.58 | 14,611 | +0.01(+0.02%) |
Jun 06, 2016 | 44.35 | 44.64 | 44.35 | 44.57 | 5,053 | +0.18(+0.41%) |
Jun 03, 2016 | 44.39 | 44.42 | 43.99 | 44.39 | 33,855 | -0.40(-0.90%) |
Jun 02, 2016 | 44.73 | 44.79 | 44.71 | 44.79 | 2,915 | -0.07(-0.15%) |
Jun 01, 2016 | 44.33 | 44.87 | 44.33 | 44.86 | 8,956 | +0.03(+0.07%) |
May 31, 2016 | 45.04 | 45.04 | 44.62 | 44.83 | 11,159 | -0.07(-0.15%) |
May 27, 2016 | 44.72 | 44.89 | 44.89 | 44.89 | 5,854 | +0.31(+0.70%) |
May 26, 2016 | 44.87 | 44.87 | 44.49 | 44.58 | 1,521 | -0.20(-0.44%) |
May 25, 2016 | 45.05 | 45.05 | 44.71 | 44.78 | 37,734 | +0.14(+0.31%) |
May 24, 2016 | 44.41 | 44.74 | 44.41 | 44.64 | 14,933 | +0.67(+1.53%) |
May 23, 2016 | 44.02 | 44.16 | 43.93 | 43.97 | 28,686 | -0.14(-0.32%) |
May 20, 2016 | 43.88 | 44.39 | 43.88 | 44.11 | 33,234 | +0.35(+0.80%) |
May 19, 2016 | 43.86 | 43.86 | 43.54 | 43.76 | 3,877 | -0.30(-0.69%) |
May 18, 2016 | 43.16 | 44.09 | 43.16 | 44.07 | 17,952 | +0.80(+1.86%) |
May 17, 2016 | 43.47 | 43.64 | 43.21 | 43.26 | 10,254 | -0.43(-0.98%) |
May 16, 2016 | 43.43 | 43.71 | 43.43 | 43.69 | 7,280 | +0.22(+0.51%) |
May 13, 2016 | 43.62 | 43.74 | 43.42 | 43.47 | 3,261 | -0.30(-0.68%) |
May 12, 2016 | 43.64 | 43.77 | 43.48 | 43.77 | 4,339 | +0.28(+0.65%) |
May 11, 2016 | 43.93 | 43.93 | 43.48 | 43.48 | 79,561 | -0.37(-0.84%) |
May 10, 2016 | 43.29 | 43.85 | 43.29 | 43.85 | 28,005 | +0.67(+1.54%) |
May 09, 2016 | 43.09 | 43.26 | 43.00 | 43.19 | 8,282 | +0.14(+0.32%) |
May 06, 2016 | 42.78 | 43.08 | 42.76 | 43.05 | 3,872 | +0.03(+0.08%) |
May 05, 2016 | 42.86 | 43.19 | 42.86 | 43.02 | 6,270 | +0.20(+0.48%) |
May 04, 2016 | 42.87 | 42.87 | 42.63 | 42.81 | 4,331 | -0.43(-0.99%) |
May 03, 2016 | 43.06 | 43.24 | 42.83 | 43.24 | 4,214 | -0.32(-0.73%) |