Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.01 | 42.18 | 41.85 | 42.18 | 9,736 | +0.19(+0.44%) |
Jul 28, 2016 | 42.07 | 42.07 | 41.82 | 41.99 | 6,968 | -0.01(-0.02%) |
Jul 27, 2016 | 41.93 | 42.00 | 41.47 | 42.00 | 14,741 | +0.42(+1.01%) |
Jul 26, 2016 | 41.26 | 41.63 | 41.26 | 41.58 | 24,432 | +0.53(+1.30%) |
Jul 25, 2016 | 41.21 | 41.25 | 40.90 | 41.04 | 9,868 | -0.26(-0.63%) |
Jul 22, 2016 | 41.29 | 41.30 | 41.14 | 41.30 | 9,238 | +0.00(+0.00%) |
Jul 21, 2016 | 41.20 | 41.47 | 41.12 | 41.30 | 18,087 | +0.06(+0.16%) |
Jul 20, 2016 | 41.23 | 41.36 | 41.01 | 41.24 | 9,351 | -0.20(-0.49%) |
Jul 19, 2016 | 41.58 | 41.64 | 41.33 | 41.44 | 16,643 | -0.62(-1.46%) |
Jul 18, 2016 | 41.85 | 42.06 | 41.72 | 42.06 | 14,696 | +0.19(+0.45%) |
Jul 15, 2016 | 41.89 | 41.89 | 41.75 | 41.87 | 7,066 | -0.02(-0.04%) |
Jul 14, 2016 | 41.90 | 41.96 | 41.84 | 41.89 | 4,563 | +0.40(+0.96%) |
Jul 13, 2016 | 41.55 | 41.59 | 41.38 | 41.49 | 11,603 | +0.18(+0.43%) |
Jul 12, 2016 | 41.23 | 41.56 | 41.17 | 41.31 | 33,702 | +0.58(+1.43%) |
Jul 11, 2016 | 40.51 | 40.79 | 40.51 | 40.73 | 31,464 | +0.69(+1.72%) |
Jul 08, 2016 | 39.59 | 40.13 | 39.20 | 40.04 | 16,093 | +0.84(+2.15%) |
Jul 07, 2016 | 39.47 | 39.63 | 39.05 | 39.20 | 46,966 | -0.15(-0.37%) |
Jul 06, 2016 | 39.03 | 39.34 | 38.75 | 39.34 | 86,024 | -0.02(-0.05%) |
Jul 05, 2016 | 39.72 | 39.73 | 39.28 | 39.36 | 18,344 | -0.66(-1.65%) |
Jul 01, 2016 | 39.97 | 40.02 | 40.02 | 40.02 | 35,671 | +0.28(+0.71%) |
Jun 30, 2016 | 39.18 | 39.74 | 39.18 | 39.74 | 9,958 | +0.70(+1.81%) |
Jun 29, 2016 | 38.84 | 39.20 | 38.84 | 39.03 | 98,217 | +0.75(+1.97%) |
Jun 28, 2016 | 38.18 | 38.34 | 37.88 | 38.28 | 14,203 | +0.73(+1.94%) |
Jun 27, 2016 | 38.19 | 38.19 | 37.24 | 37.55 | 28,296 | -1.21(-3.11%) |
Jun 24, 2016 | 38.87 | 39.42 | 38.76 | 38.76 | 11,196 | -2.43(-5.90%) |
Jun 23, 2016 | 40.83 | 41.19 | 40.81 | 41.19 | 16,633 | +1.10(+2.75%) |
Jun 22, 2016 | 40.18 | 40.38 | 40.07 | 40.09 | 16,908 | +0.02(+0.04%) |
Jun 21, 2016 | 40.12 | 40.27 | 40.02 | 40.07 | 7,052 | -0.13(-0.33%) |
Jun 20, 2016 | 40.37 | 40.49 | 40.20 | 40.20 | 7,576 | +0.60(+1.52%) |
Jun 17, 2016 | 39.34 | 39.61 | 39.25 | 39.60 | 6,147 | +0.49(+1.25%) |
Jun 16, 2016 | 38.81 | 39.11 | 38.58 | 39.11 | 12,939 | -0.04(-0.11%) |
Jun 15, 2016 | 39.06 | 39.50 | 39.06 | 39.16 | 23,219 | +0.37(+0.96%) |
Jun 14, 2016 | 39.14 | 39.14 | 38.60 | 38.78 | 39,829 | -0.48(-1.23%) |
Jun 13, 2016 | 39.39 | 39.80 | 39.23 | 39.27 | 41,929 | -0.48(-1.21%) |
Jun 10, 2016 | 40.00 | 40.06 | 39.64 | 39.75 | 21,980 | -0.87(-2.15%) |
Jun 09, 2016 | 40.81 | 40.81 | 40.52 | 40.62 | 56,870 | -0.59(-1.44%) |
Jun 08, 2016 | 41.22 | 41.39 | 41.18 | 41.22 | 23,446 | +0.31(+0.77%) |
Jun 07, 2016 | 41.03 | 41.03 | 40.90 | 40.90 | 7,743 | +0.20(+0.49%) |
Jun 06, 2016 | 40.44 | 40.81 | 40.44 | 40.70 | 34,656 | +0.58(+1.44%) |
Jun 03, 2016 | 39.68 | 40.13 | 39.68 | 40.12 | 49,857 | +0.71(+1.79%) |
Jun 02, 2016 | 39.25 | 39.44 | 39.08 | 39.42 | 19,384 | +0.00(+0.00%) |
Jun 01, 2016 | 39.09 | 39.43 | 39.02 | 39.42 | 6,909 | -0.06(-0.14%) |
May 31, 2016 | 39.57 | 39.87 | 39.40 | 39.47 | 20,489 | -0.09(-0.22%) |
May 27, 2016 | 39.68 | 39.56 | 39.56 | 39.56 | 6,727 | -0.27(-0.69%) |
May 26, 2016 | 40.16 | 40.30 | 39.78 | 39.84 | 690,931 | +0.03(+0.08%) |
May 25, 2016 | 39.59 | 39.90 | 39.59 | 39.80 | 19,604 | +0.46(+1.16%) |
May 24, 2016 | 39.33 | 39.50 | 39.24 | 39.35 | 22,010 | +0.21(+0.53%) |
May 23, 2016 | 38.97 | 39.31 | 38.97 | 39.14 | 10,538 | +0.05(+0.12%) |
May 20, 2016 | 39.07 | 39.20 | 38.99 | 39.09 | 47,121 | +0.25(+0.64%) |
May 19, 2016 | 38.56 | 38.90 | 38.40 | 38.84 | 22,843 | -0.16(-0.41%) |
May 18, 2016 | 39.46 | 39.71 | 38.93 | 39.00 | 33,173 | -0.63(-1.60%) |
May 17, 2016 | 39.67 | 40.01 | 39.48 | 39.63 | 31,251 | -0.02(-0.04%) |
May 16, 2016 | 39.19 | 39.71 | 39.19 | 39.65 | 16,462 | +0.66(+1.69%) |
May 13, 2016 | 39.11 | 39.29 | 38.86 | 38.99 | 15,164 | -0.36(-0.92%) |
May 12, 2016 | 39.90 | 39.92 | 39.24 | 39.35 | 11,643 | -0.17(-0.43%) |
May 11, 2016 | 39.72 | 39.79 | 39.51 | 39.52 | 37,646 | -0.05(-0.12%) |
May 10, 2016 | 39.19 | 39.65 | 39.15 | 39.57 | 50,751 | +0.72(+1.86%) |
May 09, 2016 | 39.36 | 39.36 | 38.82 | 38.85 | 86,504 | -1.01(-2.54%) |
May 06, 2016 | 39.35 | 39.87 | 39.35 | 39.86 | 85,707 | +0.30(+0.75%) |
May 05, 2016 | 39.75 | 39.90 | 39.35 | 39.56 | 57,428 | -0.06(-0.14%) |
May 04, 2016 | 39.98 | 40.04 | 39.54 | 39.62 | 24,539 | -0.82(-2.02%) |
May 03, 2016 | 40.89 | 40.89 | 40.36 | 40.44 | 224,758 | -1.09(-2.63%) |