Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.75 | 42.17 | 41.75 | 42.02 | 89,415 | +0.27(+0.65%) |
Jul 28, 2016 | 41.76 | 41.97 | 41.70 | 41.75 | 96,076 | -0.01(-0.02%) |
Jul 27, 2016 | 41.93 | 42.01 | 41.66 | 41.76 | 131,937 | +0.02(+0.05%) |
Jul 26, 2016 | 41.72 | 41.89 | 41.67 | 41.74 | 49,582 | -0.03(-0.07%) |
Jul 25, 2016 | 41.77 | 41.81 | 41.64 | 41.77 | 104,848 | -0.04(-0.10%) |
Jul 22, 2016 | 41.62 | 41.81 | 41.46 | 41.81 | 61,398 | +0.02(+0.05%) |
Jul 21, 2016 | 41.98 | 41.98 | 41.70 | 41.79 | 92,374 | +0.06(+0.14%) |
Jul 20, 2016 | 42.05 | 42.18 | 41.73 | 41.73 | 96,187 | -0.64(-1.51%) |
Jul 19, 2016 | 42.77 | 42.77 | 42.30 | 42.37 | 45,636 | -0.58(-1.35%) |
Jul 18, 2016 | 42.75 | 42.96 | 42.50 | 42.95 | 93,824 | +0.19(+0.44%) |
Jul 15, 2016 | 43.01 | 43.03 | 42.76 | 42.76 | 51,898 | -0.45(-1.04%) |
Jul 14, 2016 | 43.51 | 43.63 | 43.16 | 43.21 | 122,871 | -0.04(-0.10%) |
Jul 13, 2016 | 43.36 | 43.44 | 43.25 | 43.25 | 127,333 | +0.43(+1.00%) |
Jul 12, 2016 | 42.56 | 42.85 | 42.43 | 42.82 | 119,639 | +0.31(+0.73%) |
Jul 11, 2016 | 42.94 | 42.94 | 42.50 | 42.51 | 184,570 | -0.16(-0.37%) |
Jul 08, 2016 | 42.86 | 42.23 | 42.23 | 42.67 | 341,104 | +0.44(+1.04%) |
Jul 07, 2016 | 42.93 | 42.93 | 42.20 | 42.23 | 82,223 | -0.69(-1.61%) |
Jul 06, 2016 | 42.69 | 42.92 | 42.61 | 42.92 | 136,432 | -0.10(-0.23%) |
Jul 05, 2016 | 43.53 | 43.53 | 42.71 | 43.02 | 205,877 | -0.50(-1.15%) |
Jul 01, 2016 | 43.35 | 43.52 | 43.52 | 43.52 | 163,400 | +0.33(+0.76%) |
Jun 30, 2016 | 43.05 | 43.22 | 42.92 | 43.19 | 146,432 | +0.03(+0.07%) |
Jun 29, 2016 | 43.00 | 43.25 | 42.96 | 43.16 | 66,599 | +0.34(+0.79%) |
Jun 28, 2016 | 42.84 | 42.90 | 42.55 | 42.82 | 89,272 | +0.47(+1.11%) |
Jun 27, 2016 | 42.38 | 42.64 | 42.23 | 42.35 | 65,084 | +0.20(+0.47%) |
Jun 24, 2016 | 42.11 | 42.37 | 42.00 | 42.15 | 164,459 | -0.69(-1.61%) |
Jun 23, 2016 | 42.73 | 42.88 | 42.59 | 42.84 | 276,398 | +0.21(+0.49%) |
Jun 22, 2016 | 42.80 | 42.88 | 42.58 | 42.63 | 199,604 | -0.17(-0.40%) |
Jun 21, 2016 | 42.78 | 42.83 | 42.63 | 42.80 | 60,557 | -0.33(-0.77%) |
Jun 20, 2016 | 43.23 | 43.23 | 43.03 | 43.13 | 92,452 | -0.28(-0.65%) |
Jun 17, 2016 | 43.40 | 43.52 | 43.21 | 43.41 | 618,442 | +0.45(+1.05%) |
Jun 16, 2016 | 43.21 | 43.21 | 42.76 | 42.96 | 97,518 | -0.22(-0.51%) |
Jun 15, 2016 | 43.44 | 43.50 | 43.15 | 43.18 | 77,339 | -0.10(-0.23%) |
Jun 14, 2016 | 43.13 | 43.30 | 42.93 | 43.28 | 70,604 | -0.05(-0.12%) |
Jun 13, 2016 | 43.63 | 43.63 | 43.29 | 43.33 | 131,639 | -0.17(-0.39%) |
Jun 10, 2016 | 43.58 | 43.76 | 43.44 | 43.50 | 109,333 | +0.01(+0.02%) |
Jun 09, 2016 | 43.73 | 43.83 | 43.49 | 43.49 | 204,767 | -0.27(-0.62%) |
Jun 08, 2016 | 43.46 | 43.86 | 43.43 | 43.76 | 103,865 | +0.80(+1.86%) |
Jun 07, 2016 | 42.95 | 43.00 | 42.81 | 42.96 | 106,880 | +0.06(+0.14%) |
Jun 06, 2016 | 43.02 | 43.20 | 42.86 | 42.90 | 82,018 | +0.31(+0.73%) |
Jun 03, 2016 | 42.44 | 42.59 | 42.30 | 42.59 | 77,168 | +0.59(+1.40%) |
Jun 02, 2016 | 41.77 | 42.11 | 41.74 | 42.00 | 48,889 | +0.32(+0.77%) |
Jun 01, 2016 | 41.25 | 41.68 | 41.20 | 41.68 | 84,543 | +0.15(+0.36%) |
May 31, 2016 | 41.66 | 41.81 | 41.46 | 41.53 | 57,527 | -0.09(-0.22%) |
May 27, 2016 | 41.48 | 41.62 | 41.62 | 41.62 | 72,300 | +0.24(+0.58%) |
May 26, 2016 | 41.46 | 41.46 | 41.15 | 41.38 | 99,723 | +0.23(+0.56%) |
May 25, 2016 | 40.91 | 41.17 | 40.89 | 41.15 | 92,459 | +0.25(+0.61%) |
May 24, 2016 | 40.87 | 41.05 | 40.84 | 40.90 | 91,607 | -0.13(-0.32%) |
May 23, 2016 | 41.25 | 41.25 | 40.88 | 41.03 | 339,485 | -0.35(-0.85%) |
May 20, 2016 | 41.53 | 41.59 | 41.32 | 41.38 | 44,462 | +0.07(+0.17%) |
May 19, 2016 | 41.41 | 41.41 | 41.00 | 41.31 | 41,671 | -0.42(-1.01%) |
May 18, 2016 | 41.90 | 42.26 | 41.72 | 41.73 | 111,502 | -0.44(-1.04%) |
May 17, 2016 | 41.96 | 42.22 | 41.95 | 42.17 | 33,615 | +0.20(+0.48%) |
May 16, 2016 | 42.00 | 42.19 | 41.91 | 41.97 | 89,379 | +0.19(+0.45%) |
May 13, 2016 | 41.70 | 41.82 | 41.55 | 41.78 | 75,641 | -0.06(-0.14%) |
May 12, 2016 | 42.18 | 42.18 | 41.73 | 41.84 | 62,330 | -0.24(-0.57%) |
May 11, 2016 | 42.07 | 42.23 | 41.99 | 42.08 | 56,219 | +0.33(+0.79%) |
May 10, 2016 | 41.63 | 41.82 | 41.55 | 41.75 | 45,011 | +0.30(+0.72%) |
May 09, 2016 | 41.69 | 41.69 | 41.41 | 41.45 | 27,589 | -0.49(-1.17%) |
May 06, 2016 | 41.74 | 42.05 | 41.73 | 41.94 | 65,158 | +0.23(+0.55%) |
May 05, 2016 | 42.19 | 42.19 | 41.58 | 41.71 | 35,758 | -0.20(-0.48%) |
May 04, 2016 | 41.90 | 41.95 | 41.74 | 41.91 | 70,347 | -0.03(-0.07%) |
May 03, 2016 | 42.18 | 42.18 | 41.76 | 41.94 | 59,687 | -0.22(-0.52%) |