Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.64 | 42.90 | 42.19 | 42.60 | 214,520 | -0.09(-0.22%) |
Jul 28, 2016 | 42.42 | 42.80 | 42.12 | 42.69 | 139,142 | +0.17(+0.41%) |
Jul 27, 2016 | 43.03 | 43.03 | 42.34 | 42.51 | 209,518 | -0.51(-1.18%) |
Jul 26, 2016 | 42.98 | 43.44 | 42.57 | 43.02 | 181,447 | -0.25(-0.57%) |
Jul 25, 2016 | 43.24 | 43.67 | 42.36 | 43.27 | 293,455 | +0.03(+0.06%) |
Jul 22, 2016 | 41.80 | 43.98 | 40.93 | 43.24 | 600,424 | +2.25(+5.50%) |
Jul 21, 2016 | 41.06 | 41.24 | 40.70 | 40.99 | 130,468 | -0.22(-0.54%) |
Jul 20, 2016 | 41.25 | 41.45 | 40.87 | 41.21 | 228,836 | +0.20(+0.49%) |
Jul 19, 2016 | 41.11 | 41.26 | 40.76 | 41.00 | 222,516 | -0.32(-0.78%) |
Jul 18, 2016 | 41.42 | 42.10 | 41.12 | 41.33 | 300,720 | -0.23(-0.55%) |
Jul 15, 2016 | 42.19 | 42.19 | 41.55 | 41.56 | 223,719 | -0.32(-0.77%) |
Jul 14, 2016 | 42.39 | 42.52 | 41.86 | 41.88 | 251,237 | -0.06(-0.15%) |
Jul 13, 2016 | 41.75 | 41.95 | 41.33 | 41.94 | 265,078 | +0.27(+0.64%) |
Jul 12, 2016 | 42.01 | 42.15 | 41.07 | 41.68 | 266,543 | -0.52(-1.22%) |
Jul 11, 2016 | 41.91 | 42.28 | 41.69 | 42.19 | 252,238 | +0.54(+1.30%) |
Jul 08, 2016 | 41.40 | 41.82 | 41.00 | 41.65 | 506,760 | +0.64(+1.57%) |
Jul 07, 2016 | 40.85 | 41.54 | 40.71 | 41.00 | 168,824 | -0.02(-0.04%) |
Jul 05, 2016 | 41.08 | 41.37 | 40.81 | 41.02 | 253,511 | -0.39(-0.93%) |
Jul 01, 2016 | 40.92 | 41.41 | 41.41 | 41.41 | 216,646 | +0.42(+1.03%) |
Jun 30, 2016 | 40.65 | 42.40 | 40.11 | 40.99 | 179,521 | +0.49(+1.20%) |
Jun 29, 2016 | 40.49 | 40.96 | 40.12 | 40.50 | 142,184 | +0.41(+1.03%) |
Jun 28, 2016 | 40.05 | 40.38 | 39.82 | 40.08 | 124,577 | +0.37(+0.93%) |
Jun 27, 2016 | 40.53 | 40.53 | 39.27 | 39.72 | 191,565 | -1.37(-3.34%) |
Jun 24, 2016 | 41.20 | 41.54 | 40.79 | 41.09 | 318,160 | -2.03(-4.72%) |
Jun 23, 2016 | 42.81 | 43.16 | 42.25 | 43.12 | 114,997 | +0.81(+1.91%) |
Jun 22, 2016 | 42.19 | 42.49 | 41.50 | 42.31 | 124,067 | +0.09(+0.22%) |
Jun 21, 2016 | 42.47 | 42.47 | 41.78 | 42.22 | 143,676 | -0.16(-0.37%) |
Jun 20, 2016 | 42.13 | 42.87 | 42.03 | 42.37 | 115,771 | +0.87(+2.11%) |
Jun 17, 2016 | 41.23 | 41.60 | 41.12 | 41.50 | 237,948 | +0.39(+0.94%) |
Jun 16, 2016 | 40.92 | 41.15 | 40.31 | 41.11 | 94,405 | -0.15(-0.36%) |
Jun 15, 2016 | 41.53 | 41.90 | 41.20 | 41.26 | 142,905 | -0.06(-0.16%) |
Jun 14, 2016 | 41.63 | 42.12 | 41.02 | 41.33 | 104,780 | -0.52(-1.23%) |
Jun 13, 2016 | 41.76 | 42.27 | 41.62 | 41.84 | 121,930 | -0.13(-0.31%) |
Jun 10, 2016 | 41.97 | 42.21 | 41.65 | 41.97 | 129,117 | -0.50(-1.17%) |
Jun 09, 2016 | 42.42 | 42.56 | 42.01 | 42.47 | 68,296 | -0.25(-0.58%) |
Jun 08, 2016 | 42.43 | 42.78 | 42.23 | 42.72 | 111,463 | +0.20(+0.48%) |
Jun 07, 2016 | 42.11 | 42.89 | 41.97 | 42.51 | 201,813 | +0.57(+1.36%) |
Jun 06, 2016 | 41.68 | 42.02 | 41.66 | 41.94 | 129,641 | +0.32(+0.77%) |
Jun 03, 2016 | 41.42 | 41.62 | 40.90 | 41.62 | 158,773 | -0.17(-0.40%) |
Jun 02, 2016 | 41.70 | 41.79 | 40.99 | 41.79 | 194,060 | -0.14(-0.33%) |
Jun 01, 2016 | 41.89 | 41.97 | 41.58 | 41.92 | 443,057 | +0.06(+0.13%) |
May 31, 2016 | 41.94 | 42.03 | 41.65 | 41.87 | 481,670 | +0.11(+0.26%) |
May 27, 2016 | 41.22 | 41.76 | 41.76 | 41.76 | 265,864 | +0.40(+0.98%) |
May 26, 2016 | 41.29 | 42.03 | 41.16 | 41.35 | 182,818 | +0.07(+0.18%) |
May 25, 2016 | 41.32 | 41.54 | 40.57 | 41.28 | 121,528 | +0.03(+0.07%) |
May 24, 2016 | 41.08 | 41.88 | 41.03 | 41.25 | 288,423 | +1.40(+3.52%) |
May 23, 2016 | 40.00 | 40.53 | 39.73 | 39.85 | 116,322 | -0.16(-0.39%) |
May 20, 2016 | 39.44 | 40.13 | 39.44 | 40.00 | 113,111 | +0.81(+2.06%) |
May 19, 2016 | 38.78 | 39.73 | 38.78 | 39.20 | 84,714 | +0.09(+0.23%) |
May 18, 2016 | 38.90 | 39.59 | 38.08 | 39.10 | 135,119 | +0.03(+0.07%) |
May 17, 2016 | 39.43 | 40.20 | 38.68 | 39.08 | 178,385 | -0.45(-1.14%) |
May 16, 2016 | 39.53 | 40.45 | 39.15 | 39.53 | 171,244 | +0.15(+0.37%) |
May 13, 2016 | 39.72 | 39.72 | 38.99 | 39.38 | 250,377 | -0.44(-1.11%) |
May 12, 2016 | 40.40 | 40.58 | 39.68 | 39.82 | 193,745 | -0.35(-0.87%) |
May 11, 2016 | 41.00 | 41.08 | 40.11 | 40.17 | 125,790 | -0.78(-1.91%) |
May 10, 2016 | 40.60 | 41.31 | 40.60 | 40.95 | 215,646 | +0.57(+1.41%) |
May 09, 2016 | 40.01 | 40.97 | 39.82 | 40.38 | 469,777 | +0.48(+1.20%) |
May 06, 2016 | 40.14 | 40.21 | 39.38 | 39.90 | 323,104 | -0.25(-0.62%) |
May 05, 2016 | 40.68 | 40.68 | 40.02 | 40.15 | 166,341 | -0.37(-0.91%) |
May 04, 2016 | 41.04 | 41.71 | 40.44 | 40.52 | 214,423 | -0.87(-2.11%) |
May 03, 2016 | 41.74 | 42.01 | 41.06 | 41.39 | 220,777 | -0.67(-1.59%) |