Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 43.15 | 43.28 | 42.79 | 43.27 | 781,365 | +0.94(+2.22%) |
Jul 28, 2016 | 42.87 | 42.88 | 41.82 | 42.33 | 537,836 | -0.56(-1.30%) |
Jul 27, 2016 | 42.92 | 43.10 | 42.57 | 42.88 | 654,251 | +1.12(+2.68%) |
Jul 26, 2016 | 41.44 | 42.01 | 41.44 | 41.76 | 224,243 | +0.12(+0.30%) |
Jul 25, 2016 | 41.36 | 41.78 | 41.13 | 41.64 | 362,826 | +0.53(+1.28%) |
Jul 22, 2016 | 41.02 | 41.19 | 40.86 | 41.11 | 244,936 | +0.23(+0.56%) |
Jul 21, 2016 | 40.48 | 41.04 | 40.47 | 40.88 | 552,568 | +0.52(+1.28%) |
Jul 20, 2016 | 40.51 | 40.57 | 40.23 | 40.36 | 260,368 | +0.00(+0.00%) |
Jul 19, 2016 | 40.06 | 40.57 | 40.02 | 40.36 | 219,191 | -0.07(-0.17%) |
Jul 18, 2016 | 40.50 | 40.87 | 40.29 | 40.43 | 464,120 | -0.15(-0.38%) |
Jul 15, 2016 | 40.75 | 40.80 | 40.57 | 40.58 | 132,617 | -0.42(-1.03%) |
Jul 14, 2016 | 40.91 | 41.18 | 40.76 | 41.01 | 240,307 | +0.70(+1.73%) |
Jul 13, 2016 | 40.90 | 40.93 | 40.12 | 40.31 | 341,451 | -0.47(-1.15%) |
Jul 12, 2016 | 41.03 | 41.16 | 40.77 | 40.78 | 354,772 | +0.52(+1.28%) |
Jul 11, 2016 | 40.56 | 40.57 | 40.20 | 40.26 | 452,298 | +0.75(+1.89%) |
Jul 08, 2016 | 39.23 | 40.19 | 37.87 | 39.51 | 728,495 | +1.64(+4.32%) |
Jul 07, 2016 | 38.12 | 38.53 | 37.83 | 37.87 | 496,497 | -0.53(-1.37%) |
Jul 06, 2016 | 37.26 | 38.41 | 37.16 | 38.40 | 800,984 | +0.10(+0.25%) |
Jul 05, 2016 | 39.21 | 39.24 | 38.12 | 38.30 | 624,198 | -1.43(-3.59%) |
Jul 01, 2016 | 39.95 | 39.73 | 39.73 | 39.73 | 336,898 | +0.53(+1.34%) |
Jun 30, 2016 | 38.68 | 39.29 | 38.40 | 39.21 | 538,994 | +0.80(+2.10%) |
Jun 29, 2016 | 38.24 | 38.73 | 38.11 | 38.40 | 903,437 | -0.01(-0.02%) |
Jun 28, 2016 | 38.33 | 38.93 | 38.06 | 38.41 | 701,464 | +1.17(+3.14%) |
Jun 27, 2016 | 38.04 | 38.04 | 37.08 | 37.24 | 1,152,206 | -1.64(-4.21%) |
Jun 24, 2016 | 38.96 | 39.61 | 38.79 | 38.88 | 1,187,097 | -3.06(-7.29%) |
Jun 23, 2016 | 41.71 | 41.95 | 41.30 | 41.94 | 500,187 | +1.54(+3.82%) |
Jun 22, 2016 | 41.29 | 41.38 | 40.34 | 40.39 | 546,865 | -0.41(-1.01%) |
Jun 21, 2016 | 41.54 | 41.55 | 40.68 | 40.80 | 270,930 | -0.39(-0.95%) |
Jun 20, 2016 | 41.59 | 41.69 | 41.17 | 41.20 | 455,286 | +0.83(+2.06%) |
Jun 17, 2016 | 39.85 | 40.57 | 39.81 | 40.36 | 279,747 | +0.71(+1.79%) |
Jun 16, 2016 | 38.86 | 39.71 | 38.70 | 39.66 | 545,950 | -0.24(-0.60%) |
Jun 15, 2016 | 39.11 | 40.29 | 39.11 | 39.89 | 444,643 | +0.48(+1.21%) |
Jun 14, 2016 | 39.22 | 39.51 | 39.19 | 39.42 | 383,266 | -0.22(-0.56%) |
Jun 13, 2016 | 39.24 | 39.78 | 39.19 | 39.64 | 924,218 | -0.75(-1.85%) |
Jun 10, 2016 | 40.37 | 40.50 | 40.11 | 40.38 | 694,989 | -1.28(-3.08%) |
Jun 09, 2016 | 41.33 | 41.85 | 41.28 | 41.67 | 345,267 | -0.19(-0.46%) |
Jun 08, 2016 | 42.13 | 42.34 | 41.79 | 41.86 | 192,991 | -0.57(-1.35%) |
Jun 07, 2016 | 41.71 | 42.56 | 41.71 | 42.43 | 516,465 | +1.26(+3.07%) |
Jun 06, 2016 | 40.85 | 41.36 | 40.83 | 41.17 | 366,961 | -0.19(-0.46%) |
Jun 03, 2016 | 41.19 | 41.42 | 40.95 | 41.36 | 641,544 | -0.34(-0.80%) |
Jun 02, 2016 | 40.91 | 41.71 | 40.79 | 41.70 | 518,345 | +0.95(+2.33%) |
Jun 01, 2016 | 40.57 | 40.82 | 40.29 | 40.75 | 587,346 | +0.11(+0.26%) |
May 31, 2016 | 40.60 | 40.87 | 40.47 | 40.64 | 460,277 | +0.43(+1.07%) |
May 27, 2016 | 40.28 | 40.21 | 40.21 | 40.21 | 221,014 | +0.08(+0.19%) |
May 26, 2016 | 40.34 | 40.52 | 39.91 | 40.13 | 218,936 | -0.10(-0.24%) |
May 25, 2016 | 40.44 | 40.57 | 40.06 | 40.23 | 406,708 | +0.64(+1.62%) |
May 24, 2016 | 39.21 | 39.77 | 39.15 | 39.59 | 760,383 | +1.18(+3.07%) |
May 23, 2016 | 38.77 | 39.02 | 38.36 | 38.41 | 256,520 | -0.89(-2.27%) |
May 20, 2016 | 39.46 | 39.53 | 39.04 | 39.30 | 371,253 | +0.49(+1.26%) |
May 19, 2016 | 39.97 | 40.04 | 38.42 | 38.81 | 1,051,887 | -1.26(-3.15%) |
May 18, 2016 | 40.34 | 40.90 | 39.90 | 40.08 | 434,521 | -0.23(-0.57%) |
May 17, 2016 | 40.98 | 41.08 | 40.24 | 40.31 | 474,823 | -1.48(-3.53%) |
May 16, 2016 | 41.89 | 42.16 | 41.70 | 41.78 | 465,958 | -0.03(-0.07%) |
May 13, 2016 | 41.73 | 42.61 | 41.72 | 41.81 | 640,160 | +0.50(+1.21%) |
May 12, 2016 | 41.70 | 41.80 | 40.99 | 41.31 | 321,492 | -0.03(-0.07%) |
May 11, 2016 | 41.36 | 41.79 | 41.27 | 41.34 | 400,113 | -0.26(-0.62%) |
May 10, 2016 | 41.36 | 41.69 | 41.35 | 41.60 | 523,117 | +0.49(+1.19%) |
May 09, 2016 | 41.27 | 41.34 | 40.93 | 41.11 | 312,606 | -0.30(-0.72%) |
May 06, 2016 | 41.23 | 41.85 | 41.11 | 41.41 | 492,967 | +0.29(+0.70%) |
May 05, 2016 | 41.94 | 41.94 | 40.78 | 41.12 | 712,080 | -0.96(-2.28%) |
May 04, 2016 | 42.27 | 42.73 | 42.04 | 42.08 | 641,467 | -0.02(-0.05%) |
May 03, 2016 | 42.00 | 42.24 | 41.81 | 42.10 | 470,456 | -0.56(-1.30%) |