Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.32 | 45.33 | 45.22 | 45.30 | 719,420 | -0.01(-0.02%) |
Jul 28, 2016 | 45.29 | 45.30 | 45.23 | 45.30 | 587,061 | -0.03(-0.07%) |
Jul 27, 2016 | 45.19 | 45.34 | 45.13 | 45.34 | 595,769 | +0.22(+0.48%) |
Jul 26, 2016 | 45.13 | 45.13 | 45.06 | 45.12 | 585,669 | +0.06(+0.14%) |
Jul 25, 2016 | 45.16 | 45.16 | 45.04 | 45.05 | 652,559 | -0.05(-0.11%) |
Jul 22, 2016 | 45.07 | 45.13 | 44.99 | 45.10 | 530,474 | +0.03(+0.07%) |
Jul 21, 2016 | 45.04 | 45.09 | 44.95 | 45.07 | 724,613 | -0.02(-0.04%) |
Jul 20, 2016 | 45.09 | 45.12 | 45.03 | 45.09 | 591,210 | +0.00(+0.00%) |
Jul 19, 2016 | 45.18 | 45.18 | 45.02 | 45.09 | 683,843 | +0.10(+0.23%) |
Jul 18, 2016 | 45.04 | 45.05 | 44.94 | 44.98 | 622,681 | -0.04(-0.09%) |
Jul 15, 2016 | 45.08 | 45.08 | 44.94 | 45.02 | 2,827,472 | -0.12(-0.27%) |
Jul 14, 2016 | 45.16 | 45.18 | 45.06 | 45.14 | 883,240 | -0.06(-0.13%) |
Jul 13, 2016 | 45.13 | 45.23 | 45.11 | 45.20 | 547,895 | +0.13(+0.29%) |
Jul 12, 2016 | 45.09 | 45.18 | 45.06 | 45.07 | 646,354 | -0.18(-0.39%) |
Jul 11, 2016 | 45.25 | 45.30 | 45.17 | 45.25 | 1,391,618 | -0.05(-0.11%) |
Jul 08, 2016 | 45.25 | 45.30 | 45.17 | 45.30 | 861,475 | +0.13(+0.29%) |
Jul 07, 2016 | 45.18 | 45.21 | 45.05 | 45.17 | 1,175,658 | -0.04(-0.09%) |
Jul 05, 2016 | 45.25 | 45.25 | 45.05 | 45.21 | 640,302 | +0.17(+0.38%) |
Jul 01, 2016 | 44.87 | 45.04 | 45.04 | 45.04 | 1,710,181 | +0.11(+0.24%) |
Jun 30, 2016 | 44.91 | 44.98 | 44.85 | 44.93 | 984,581 | -0.03(-0.07%) |
Jun 29, 2016 | 44.90 | 44.97 | 44.85 | 44.96 | 864,413 | +0.07(+0.16%) |
Jun 28, 2016 | 44.88 | 44.89 | 44.73 | 44.89 | 2,012,287 | +0.15(+0.32%) |
Jun 27, 2016 | 44.73 | 44.77 | 44.56 | 44.74 | 868,438 | +0.35(+0.78%) |
Jun 24, 2016 | 44.35 | 44.53 | 44.35 | 44.39 | 697,068 | +0.18(+0.40%) |
Jun 23, 2016 | 44.39 | 44.39 | 44.22 | 44.22 | 684,758 | -0.11(-0.25%) |
Jun 22, 2016 | 44.31 | 44.35 | 44.23 | 44.33 | 448,095 | +0.00(+0.00%) |
Jun 21, 2016 | 44.36 | 44.43 | 44.28 | 44.33 | 1,212,370 | -0.06(-0.15%) |
Jun 20, 2016 | 44.39 | 44.43 | 44.31 | 44.39 | 593,564 | -0.02(-0.05%) |
Jun 17, 2016 | 44.45 | 44.53 | 44.38 | 44.42 | 530,934 | -0.09(-0.20%) |
Jun 16, 2016 | 44.60 | 44.60 | 44.45 | 44.51 | 1,268,917 | -0.06(-0.13%) |
Jun 15, 2016 | 44.43 | 44.80 | 44.39 | 44.56 | 636,534 | +0.16(+0.36%) |
Jun 14, 2016 | 44.49 | 44.51 | 44.36 | 44.40 | 691,493 | -0.05(-0.11%) |
Jun 13, 2016 | 44.45 | 44.47 | 44.36 | 44.45 | 722,410 | +0.06(+0.15%) |
Jun 10, 2016 | 44.43 | 44.45 | 44.35 | 44.39 | 707,349 | +0.04(+0.09%) |
Jun 09, 2016 | 44.45 | 44.45 | 44.33 | 44.35 | 941,678 | +0.06(+0.15%) |
Jun 08, 2016 | 44.38 | 44.38 | 44.21 | 44.28 | 2,894,831 | -0.02(-0.05%) |
Jun 07, 2016 | 44.35 | 44.35 | 44.29 | 44.31 | 796,108 | +0.03(+0.07%) |
Jun 06, 2016 | 44.28 | 44.31 | 44.22 | 44.27 | 652,301 | -0.08(-0.18%) |
Jun 03, 2016 | 44.19 | 44.35 | 44.19 | 44.35 | 567,760 | +0.16(+0.37%) |
Jun 02, 2016 | 45.42 | 45.42 | 44.09 | 44.19 | 585,078 | +0.05(+0.11%) |
Jun 01, 2016 | 44.15 | 44.16 | 44.06 | 44.14 | 1,147,825 | +0.08(+0.17%) |
May 31, 2016 | 44.00 | 44.12 | 44.00 | 44.07 | 869,508 | -0.05(-0.11%) |
May 27, 2016 | 44.14 | 44.12 | 44.12 | 44.12 | 766,589 | +0.03(+0.07%) |
May 26, 2016 | 44.03 | 44.10 | 44.01 | 44.08 | 607,477 | +0.06(+0.13%) |
May 25, 2016 | 44.01 | 44.04 | 43.96 | 44.03 | 479,889 | +0.06(+0.15%) |
May 24, 2016 | 44.00 | 44.02 | 43.93 | 43.96 | 772,102 | -0.02(-0.05%) |
May 23, 2016 | 43.95 | 43.99 | 43.91 | 43.99 | 447,541 | +0.02(+0.04%) |
May 20, 2016 | 43.98 | 44.00 | 43.91 | 43.97 | 2,396,099 | +0.06(+0.13%) |
May 19, 2016 | 43.91 | 43.94 | 43.85 | 43.91 | 562,025 | +0.05(+0.11%) |
May 18, 2016 | 44.00 | 44.00 | 43.81 | 43.87 | 556,303 | -0.15(-0.35%) |
May 17, 2016 | 44.02 | 44.05 | 43.99 | 44.02 | 771,457 | +0.02(+0.04%) |
May 16, 2016 | 44.00 | 44.04 | 43.98 | 44.00 | 463,474 | +0.00(+0.00%) |
May 13, 2016 | 44.04 | 44.08 | 43.98 | 44.00 | 609,914 | -0.02(-0.04%) |
May 12, 2016 | 43.99 | 44.05 | 43.97 | 44.02 | 490,829 | -0.01(-0.02%) |
May 11, 2016 | 44.02 | 44.06 | 43.99 | 44.03 | 594,267 | +0.05(+0.11%) |
May 10, 2016 | 43.94 | 44.05 | 43.94 | 43.98 | 584,224 | -0.02(-0.04%) |
May 09, 2016 | 44.06 | 44.06 | 43.93 | 44.00 | 621,845 | +0.00(+0.00%) |
May 06, 2016 | 44.03 | 44.04 | 43.93 | 44.00 | 738,930 | +0.04(+0.09%) |
May 05, 2016 | 43.91 | 43.97 | 43.85 | 43.96 | 916,714 | +0.07(+0.17%) |
May 04, 2016 | 43.91 | 43.91 | 43.84 | 43.88 | 1,042,271 | -0.01(-0.02%) |
May 03, 2016 | 43.91 | 43.94 | 43.84 | 43.89 | 783,516 | +0.10(+0.22%) |