Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.15 | 41.27 | 41.10 | 41.27 | 12,140 | +0.14(+0.35%) |
Jul 28, 2016 | 41.08 | 41.19 | 41.05 | 41.13 | 24,710 | +0.00(+0.00%) |
Jul 27, 2016 | 41.02 | 41.96 | 40.99 | 41.13 | 12,928 | +0.15(+0.38%) |
Jul 26, 2016 | 41.04 | 41.04 | 40.94 | 40.97 | 4,367 | -0.00(-0.01%) |
Jul 25, 2016 | 41.02 | 41.04 | 40.93 | 40.98 | 7,429 | -0.04(-0.09%) |
Jul 22, 2016 | 40.99 | 41.08 | 40.94 | 41.01 | 56,123 | -0.02(-0.06%) |
Jul 21, 2016 | 40.92 | 41.04 | 40.92 | 41.04 | 13,989 | +0.05(+0.12%) |
Jul 20, 2016 | 40.99 | 40.99 | 40.90 | 40.99 | 11,720 | -0.03(-0.08%) |
Jul 19, 2016 | 40.99 | 41.04 | 40.97 | 41.02 | 6,000 | +0.06(+0.13%) |
Jul 18, 2016 | 41.02 | 41.07 | 40.92 | 40.97 | 4,716 | +0.00(+0.00%) |
Jul 15, 2016 | 40.97 | 40.97 | 40.93 | 40.96 | 1,338 | -0.13(-0.31%) |
Jul 14, 2016 | 41.01 | 41.09 | 41.01 | 41.09 | 8,708 | -0.03(-0.07%) |
Jul 13, 2016 | 41.09 | 41.15 | 41.09 | 41.12 | 5,049 | +0.09(+0.22%) |
Jul 12, 2016 | 41.04 | 41.10 | 40.97 | 41.03 | 15,714 | -0.09(-0.22%) |
Jul 11, 2016 | 41.16 | 41.18 | 41.12 | 41.12 | 149,816 | -0.08(-0.18%) |
Jul 08, 2016 | 41.16 | 41.19 | 41.16 | 41.19 | 7,862 | +0.00(+0.00%) |
Jul 07, 2016 | 41.12 | 42.08 | 41.07 | 41.19 | 3,818 | +0.02(+0.04%) |
Jul 06, 2016 | 41.09 | 41.21 | 41.07 | 41.18 | 5,151 | +0.01(+0.01%) |
Jul 05, 2016 | 41.13 | 41.19 | 41.06 | 41.17 | 12,295 | +0.17(+0.40%) |
Jul 01, 2016 | 41.01 | 41.01 | 41.01 | 41.01 | 2,918 | +0.16(+0.39%) |
Jun 30, 2016 | 40.84 | 40.90 | 40.77 | 40.85 | 3,460 | +0.15(+0.37%) |
Jun 29, 2016 | 40.82 | 40.82 | 40.68 | 40.70 | 4,109 | -0.08(-0.20%) |
Jun 28, 2016 | 40.75 | 40.78 | 40.62 | 40.78 | 6,976 | +0.07(+0.18%) |
Jun 27, 2016 | 40.67 | 40.71 | 40.55 | 40.70 | 7,687 | +0.28(+0.70%) |
Jun 24, 2016 | 40.47 | 40.47 | 40.37 | 40.42 | 6,777 | +0.17(+0.41%) |
Jun 23, 2016 | 40.30 | 40.30 | 40.21 | 40.26 | 3,958 | +0.03(+0.07%) |
Jun 22, 2016 | 40.31 | 40.31 | 40.23 | 40.23 | 2,554 | -0.05(-0.11%) |
Jun 21, 2016 | 40.34 | 40.34 | 40.23 | 40.27 | 7,091 | +0.00(+0.00%) |
Jun 20, 2016 | 40.21 | 40.31 | 40.21 | 40.27 | 1,572 | -0.12(-0.31%) |
Jun 17, 2016 | 40.30 | 40.39 | 40.29 | 40.39 | 4,032 | +0.05(+0.14%) |
Jun 16, 2016 | 40.39 | 40.44 | 40.34 | 40.34 | 2,978 | -0.01(-0.03%) |
Jun 15, 2016 | 40.44 | 40.46 | 40.26 | 40.35 | 3,331 | +0.15(+0.36%) |
Jun 14, 2016 | 40.45 | 40.45 | 40.21 | 40.21 | 6,576 | -0.11(-0.28%) |
Jun 13, 2016 | 40.43 | 40.43 | 40.26 | 40.32 | 4,212 | -0.08(-0.19%) |
Jun 10, 2016 | 40.47 | 40.47 | 40.22 | 40.40 | 4,238 | +0.09(+0.22%) |
Jun 09, 2016 | 40.27 | 40.44 | 40.26 | 40.31 | 11,962 | +0.02(+0.05%) |
Jun 08, 2016 | 40.21 | 40.32 | 40.13 | 40.29 | 4,147 | +0.05(+0.11%) |
Jun 07, 2016 | 40.05 | 40.29 | 40.05 | 40.24 | 5,606 | +0.02(+0.04%) |
Jun 06, 2016 | 40.24 | 40.27 | 40.11 | 40.23 | 3,837 | -0.01(-0.02%) |
Jun 03, 2016 | 40.17 | 40.24 | 40.15 | 40.24 | 5,365 | +0.19(+0.47%) |
Jun 02, 2016 | 40.04 | 40.05 | 40.04 | 40.05 | 1,409 | +0.12(+0.30%) |
Jun 01, 2016 | 39.95 | 39.98 | 39.89 | 39.93 | 9,319 | +0.02(+0.05%) |
May 31, 2016 | 39.86 | 39.92 | 39.83 | 39.91 | 7,111 | -0.01(-0.03%) |
May 27, 2016 | 39.96 | 39.92 | 39.92 | 39.92 | 8,013 | +0.08(+0.19%) |
May 26, 2016 | 39.89 | 39.95 | 39.84 | 39.85 | 4,623 | +0.03(+0.07%) |
May 25, 2016 | 39.74 | 39.84 | 39.74 | 39.82 | 1,072 | +0.08(+0.20%) |
May 24, 2016 | 39.84 | 39.85 | 39.74 | 39.74 | 16,749 | -0.08(-0.20%) |
May 23, 2016 | 39.76 | 39.84 | 39.75 | 39.82 | 6,460 | +0.06(+0.15%) |
May 20, 2016 | 39.82 | 39.83 | 39.72 | 39.76 | 6,694 | +0.03(+0.07%) |
May 19, 2016 | 39.81 | 39.81 | 39.73 | 39.73 | 3,279 | -0.01(-0.02%) |
May 18, 2016 | 39.91 | 39.91 | 39.74 | 39.74 | 3,729 | -0.28(-0.69%) |
May 17, 2016 | 39.99 | 40.05 | 39.97 | 40.01 | 3,704 | -0.05(-0.12%) |
May 16, 2016 | 39.95 | 40.06 | 39.95 | 40.06 | 4,453 | -0.07(-0.18%) |
May 13, 2016 | 40.01 | 40.15 | 40.01 | 40.13 | 8,211 | +0.05(+0.12%) |
May 12, 2016 | 40.09 | 40.11 | 40.00 | 40.08 | 8,543 | -0.06(-0.15%) |
May 11, 2016 | 40.11 | 40.15 | 40.05 | 40.15 | 3,379 | +0.06(+0.15%) |
May 10, 2016 | 39.99 | 40.09 | 39.99 | 40.08 | 6,515 | +0.12(+0.29%) |
May 09, 2016 | 40.01 | 40.11 | 39.96 | 39.97 | 28,993 | -0.06(-0.15%) |
May 06, 2016 | 39.96 | 40.03 | 39.96 | 40.03 | 993 | +0.02(+0.06%) |
May 05, 2016 | 40.02 | 40.07 | 39.97 | 40.01 | 23,799 | -0.05(-0.12%) |
May 04, 2016 | 39.99 | 40.07 | 39.94 | 40.06 | 8,622 | +0.05(+0.12%) |
May 03, 2016 | 40.02 | 40.03 | 39.97 | 40.01 | 2,458 | +0.13(+0.33%) |