Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.22 | 41.76 | 41.02 | 41.23 | 144,890 | -0.18(-0.44%) |
Jul 28, 2016 | 41.89 | 41.95 | 41.22 | 41.41 | 176,360 | -0.53(-1.27%) |
Jul 27, 2016 | 41.86 | 42.04 | 41.37 | 41.95 | 261,410 | +0.26(+0.63%) |
Jul 26, 2016 | 41.47 | 42.04 | 41.47 | 41.68 | 232,411 | +0.27(+0.65%) |
Jul 25, 2016 | 41.89 | 42.30 | 41.36 | 41.41 | 125,797 | -0.64(-1.52%) |
Jul 22, 2016 | 42.09 | 42.45 | 41.83 | 42.05 | 130,257 | -0.05(-0.13%) |
Jul 21, 2016 | 42.67 | 43.11 | 42.00 | 42.11 | 97,484 | -0.58(-1.35%) |
Jul 20, 2016 | 42.47 | 43.15 | 41.99 | 42.69 | 79,319 | +0.29(+0.68%) |
Jul 19, 2016 | 42.93 | 42.93 | 42.33 | 42.40 | 65,740 | -0.80(-1.86%) |
Jul 18, 2016 | 43.07 | 43.48 | 42.66 | 43.20 | 103,720 | -0.05(-0.12%) |
Jul 15, 2016 | 43.41 | 43.54 | 42.88 | 43.25 | 261,340 | +0.14(+0.31%) |
Jul 14, 2016 | 43.65 | 43.69 | 42.89 | 43.12 | 139,947 | -0.05(-0.10%) |
Jul 13, 2016 | 43.64 | 43.68 | 42.95 | 43.16 | 97,983 | -0.25(-0.58%) |
Jul 12, 2016 | 42.58 | 43.73 | 42.35 | 43.42 | 135,634 | +1.39(+3.30%) |
Jul 11, 2016 | 41.64 | 42.34 | 41.64 | 42.03 | 93,734 | +0.73(+1.77%) |
Jul 08, 2016 | 40.17 | 41.53 | 39.68 | 41.30 | 115,290 | +1.61(+4.07%) |
Jul 07, 2016 | 39.63 | 40.46 | 39.12 | 39.68 | 163,494 | +0.09(+0.23%) |
Jul 06, 2016 | 39.23 | 39.87 | 38.93 | 39.59 | 108,868 | -0.04(-0.09%) |
Jul 05, 2016 | 40.33 | 40.33 | 39.22 | 39.63 | 121,857 | -0.81(-2.01%) |
Jul 01, 2016 | 39.83 | 40.44 | 40.44 | 40.44 | 146,124 | +0.43(+1.08%) |
Jun 30, 2016 | 39.57 | 40.04 | 38.96 | 40.01 | 179,236 | +0.43(+1.09%) |
Jun 29, 2016 | 39.61 | 40.01 | 39.05 | 39.58 | 116,861 | +0.50(+1.27%) |
Jun 28, 2016 | 39.21 | 39.47 | 38.65 | 39.08 | 144,690 | +0.48(+1.24%) |
Jun 27, 2016 | 40.03 | 40.03 | 38.35 | 38.60 | 178,565 | -1.95(-4.80%) |
Jun 24, 2016 | 41.35 | 41.48 | 40.16 | 40.55 | 484,016 | -2.73(-6.31%) |
Jun 23, 2016 | 43.12 | 43.55 | 42.70 | 43.28 | 227,145 | +0.66(+1.54%) |
Jun 22, 2016 | 42.79 | 43.32 | 42.16 | 42.62 | 153,359 | -0.09(-0.21%) |
Jun 21, 2016 | 43.59 | 44.27 | 42.35 | 42.71 | 104,186 | -0.87(-2.01%) |
Jun 20, 2016 | 43.88 | 44.24 | 43.57 | 43.59 | 88,391 | +0.45(+1.04%) |
Jun 17, 2016 | 42.94 | 43.80 | 42.94 | 43.14 | 184,463 | +0.27(+0.63%) |
Jun 16, 2016 | 42.32 | 43.03 | 41.70 | 42.87 | 87,071 | +0.09(+0.21%) |
Jun 15, 2016 | 42.87 | 43.44 | 42.38 | 42.78 | 101,126 | -0.04(-0.08%) |
Jun 14, 2016 | 43.63 | 44.02 | 42.46 | 42.81 | 109,888 | -0.27(-0.63%) |
Jun 13, 2016 | 43.85 | 44.24 | 42.99 | 43.08 | 88,315 | -0.85(-1.93%) |
Jun 10, 2016 | 44.60 | 44.82 | 43.53 | 43.93 | 133,641 | -1.27(-2.81%) |
Jun 09, 2016 | 45.52 | 45.52 | 44.67 | 45.20 | 132,693 | -0.69(-1.49%) |
Jun 08, 2016 | 46.06 | 46.12 | 45.69 | 45.88 | 191,572 | -0.01(-0.02%) |
Jun 07, 2016 | 46.13 | 46.51 | 45.71 | 45.89 | 119,209 | -0.36(-0.78%) |
Jun 06, 2016 | 45.19 | 46.36 | 44.82 | 46.25 | 137,504 | +1.27(+2.83%) |
Jun 03, 2016 | 45.52 | 45.52 | 44.70 | 44.98 | 135,124 | -0.43(-0.95%) |
Jun 02, 2016 | 45.75 | 45.81 | 45.02 | 45.42 | 172,678 | -0.52(-1.14%) |
Jun 01, 2016 | 45.35 | 46.06 | 44.37 | 45.94 | 140,413 | +0.36(+0.79%) |
May 31, 2016 | 45.46 | 45.75 | 45.28 | 45.58 | 148,415 | +0.30(+0.66%) |
May 27, 2016 | 44.76 | 45.28 | 45.28 | 45.28 | 107,290 | +0.59(+1.31%) |
May 26, 2016 | 45.39 | 45.39 | 44.14 | 44.69 | 108,637 | +0.05(+0.12%) |
May 25, 2016 | 44.41 | 45.22 | 44.12 | 44.64 | 97,751 | +0.46(+1.04%) |
May 24, 2016 | 43.25 | 44.30 | 42.69 | 44.18 | 135,638 | +1.23(+2.86%) |
May 23, 2016 | 43.18 | 43.82 | 42.38 | 42.95 | 97,709 | -0.23(-0.54%) |
May 20, 2016 | 42.66 | 43.29 | 42.26 | 43.19 | 126,969 | +0.72(+1.69%) |
May 19, 2016 | 42.26 | 42.78 | 41.65 | 42.47 | 130,947 | -0.21(-0.48%) |
May 18, 2016 | 42.38 | 43.29 | 42.24 | 42.68 | 182,868 | +0.11(+0.25%) |
May 17, 2016 | 42.68 | 43.63 | 42.28 | 42.57 | 261,253 | -0.15(-0.36%) |
May 16, 2016 | 42.63 | 43.46 | 42.43 | 42.72 | 111,171 | +0.39(+0.93%) |
May 13, 2016 | 42.90 | 43.50 | 42.30 | 42.33 | 134,438 | -0.79(-1.83%) |
May 12, 2016 | 43.31 | 43.86 | 42.31 | 43.12 | 204,088 | +0.02(+0.04%) |
May 11, 2016 | 42.44 | 44.39 | 42.33 | 43.10 | 201,975 | +0.75(+1.78%) |
May 10, 2016 | 41.41 | 42.78 | 41.56 | 42.34 | 178,597 | +0.93(+2.25%) |
May 09, 2016 | 42.02 | 42.49 | 41.10 | 41.41 | 244,635 | -0.75(-1.79%) |
May 06, 2016 | 42.16 | 42.33 | 41.17 | 42.16 | 321,964 | -0.05(-0.13%) |
May 05, 2016 | 43.23 | 44.43 | 40.03 | 42.22 | 861,910 | -8.29(-16.42%) |
May 04, 2016 | 51.61 | 51.87 | 50.38 | 50.51 | 118,841 | -1.41(-2.71%) |
May 03, 2016 | 52.59 | 53.18 | 51.32 | 51.92 | 156,049 | -1.33(-2.49%) |