Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.19 | 45.27 | 44.38 | 45.15 | 931,280 | +0.01(+0.01%) |
Jul 28, 2016 | 44.72 | 45.17 | 43.27 | 45.14 | 1,309,370 | +1.23(+2.79%) |
Jul 27, 2016 | 44.01 | 44.46 | 43.72 | 43.92 | 1,424,479 | -0.18(-0.41%) |
Jul 26, 2016 | 43.46 | 44.11 | 43.41 | 44.10 | 916,392 | +0.59(+1.36%) |
Jul 25, 2016 | 43.56 | 43.59 | 42.93 | 43.51 | 955,760 | -0.14(-0.31%) |
Jul 22, 2016 | 42.12 | 43.77 | 42.12 | 43.65 | 1,189,679 | +1.60(+3.81%) |
Jul 21, 2016 | 41.76 | 42.17 | 41.60 | 42.05 | 1,030,837 | +0.06(+0.14%) |
Jul 20, 2016 | 42.11 | 42.51 | 41.90 | 41.99 | 715,415 | -0.05(-0.12%) |
Jul 19, 2016 | 41.97 | 42.21 | 41.84 | 42.04 | 485,248 | -0.11(-0.26%) |
Jul 18, 2016 | 42.06 | 42.39 | 41.67 | 42.15 | 703,244 | -0.13(-0.31%) |
Jul 15, 2016 | 42.13 | 42.36 | 41.58 | 42.28 | 1,439,604 | +0.10(+0.23%) |
Jul 14, 2016 | 41.65 | 42.23 | 41.65 | 42.18 | 940,708 | +0.95(+2.31%) |
Jul 13, 2016 | 41.20 | 41.36 | 40.74 | 41.23 | 700,868 | +0.05(+0.13%) |
Jul 12, 2016 | 40.99 | 41.36 | 40.89 | 41.18 | 550,484 | +0.38(+0.92%) |
Jul 11, 2016 | 40.59 | 40.94 | 40.56 | 40.80 | 702,104 | +0.51(+1.27%) |
Jul 08, 2016 | 39.32 | 40.32 | 38.94 | 40.29 | 797,625 | +1.35(+3.48%) |
Jul 07, 2016 | 39.14 | 39.54 | 38.62 | 38.94 | 838,206 | -0.21(-0.53%) |
Jul 05, 2016 | 39.58 | 39.58 | 38.90 | 39.14 | 560,887 | -0.59(-1.48%) |
Jul 01, 2016 | 39.10 | 39.73 | 39.73 | 39.73 | 555,572 | +0.64(+1.64%) |
Jun 30, 2016 | 38.38 | 39.09 | 37.74 | 39.09 | 989,954 | +0.58(+1.51%) |
Jun 29, 2016 | 38.01 | 38.68 | 37.58 | 38.51 | 790,247 | +1.08(+2.89%) |
Jun 28, 2016 | 37.42 | 37.95 | 36.91 | 37.42 | 1,265,554 | +0.38(+1.03%) |
Jun 27, 2016 | 37.80 | 37.80 | 36.78 | 37.04 | 1,036,785 | -1.10(-2.89%) |
Jun 24, 2016 | 38.17 | 38.71 | 37.86 | 38.14 | 1,885,018 | -1.41(-3.57%) |
Jun 23, 2016 | 39.38 | 39.60 | 39.15 | 39.56 | 604,122 | +0.63(+1.62%) |
Jun 22, 2016 | 38.73 | 39.09 | 38.33 | 38.93 | 854,409 | +0.13(+0.33%) |
Jun 21, 2016 | 38.14 | 39.08 | 37.66 | 38.80 | 1,189,652 | -1.00(-2.51%) |
Jun 20, 2016 | 39.03 | 40.19 | 39.03 | 39.80 | 1,213,670 | +1.38(+3.59%) |
Jun 17, 2016 | 37.94 | 38.55 | 37.83 | 38.42 | 1,986,769 | +0.51(+1.35%) |
Jun 16, 2016 | 37.66 | 38.00 | 37.10 | 37.90 | 688,923 | +0.04(+0.10%) |
Jun 15, 2016 | 38.01 | 38.38 | 37.58 | 37.87 | 932,592 | +0.12(+0.31%) |
Jun 14, 2016 | 38.37 | 38.71 | 37.46 | 37.75 | 1,252,454 | -0.78(-2.02%) |
Jun 13, 2016 | 38.72 | 38.95 | 38.46 | 38.53 | 1,172,785 | -0.40(-1.02%) |
Jun 10, 2016 | 39.32 | 39.42 | 38.77 | 38.92 | 1,045,712 | -0.76(-1.91%) |
Jun 09, 2016 | 40.65 | 40.67 | 39.65 | 39.68 | 852,746 | -1.09(-2.67%) |
Jun 08, 2016 | 40.62 | 40.86 | 40.43 | 40.77 | 671,579 | +0.22(+0.54%) |
Jun 07, 2016 | 40.90 | 40.98 | 40.50 | 40.55 | 526,501 | -0.23(-0.56%) |
Jun 06, 2016 | 40.62 | 40.99 | 40.41 | 40.78 | 761,609 | +0.26(+0.64%) |
Jun 03, 2016 | 40.50 | 40.63 | 39.92 | 40.52 | 518,106 | -0.10(-0.24%) |
Jun 02, 2016 | 40.78 | 40.79 | 39.81 | 40.61 | 882,644 | -0.56(-1.35%) |
Jun 01, 2016 | 41.27 | 41.35 | 40.87 | 41.17 | 1,017,580 | -0.54(-1.29%) |
May 31, 2016 | 41.77 | 42.23 | 41.57 | 41.71 | 655,325 | +0.03(+0.06%) |
May 27, 2016 | 41.38 | 41.68 | 41.68 | 41.68 | 544,001 | +0.24(+0.58%) |
May 26, 2016 | 41.77 | 42.03 | 41.19 | 41.44 | 738,391 | -0.12(-0.28%) |
May 25, 2016 | 41.58 | 41.93 | 41.43 | 41.56 | 940,492 | +0.16(+0.38%) |
May 24, 2016 | 41.42 | 41.61 | 41.26 | 41.40 | 1,160,230 | +0.16(+0.39%) |
May 23, 2016 | 41.38 | 41.65 | 41.20 | 41.24 | 1,004,782 | +0.22(+0.54%) |
May 20, 2016 | 40.64 | 41.22 | 40.64 | 41.02 | 738,382 | +0.59(+1.46%) |
May 19, 2016 | 39.56 | 40.68 | 39.45 | 40.43 | 887,927 | +0.50(+1.25%) |
May 18, 2016 | 40.13 | 40.67 | 39.81 | 39.93 | 579,139 | -0.40(-0.98%) |
May 17, 2016 | 40.17 | 41.34 | 39.73 | 40.33 | 1,157,433 | +0.21(+0.53%) |
May 16, 2016 | 40.22 | 40.89 | 40.04 | 40.11 | 818,163 | -0.19(-0.47%) |
May 13, 2016 | 41.18 | 41.42 | 40.01 | 40.30 | 728,014 | -1.02(-2.46%) |
May 12, 2016 | 42.03 | 42.22 | 40.71 | 41.32 | 1,000,616 | -0.44(-1.06%) |
May 11, 2016 | 42.09 | 42.32 | 41.70 | 41.76 | 802,417 | -0.53(-1.26%) |
May 10, 2016 | 42.10 | 42.49 | 41.96 | 42.29 | 987,911 | +0.35(+0.83%) |
May 09, 2016 | 41.53 | 42.45 | 41.13 | 41.94 | 1,407,653 | +0.56(+1.36%) |
May 06, 2016 | 40.54 | 41.46 | 40.22 | 41.38 | 1,323,308 | +0.60(+1.46%) |
May 05, 2016 | 41.44 | 41.73 | 40.75 | 40.78 | 837,319 | -0.60(-1.44%) |
May 04, 2016 | 41.92 | 42.21 | 41.27 | 41.38 | 948,301 | -0.87(-2.06%) |
May 03, 2016 | 42.56 | 42.65 | 41.72 | 42.25 | 1,373,783 | -0.53(-1.24%) |