Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.61 | 41.99 | 41.42 | 41.76 | 810,309 | +0.23(+0.55%) |
Jul 28, 2016 | 41.51 | 41.78 | 41.18 | 41.53 | 781,894 | +0.21(+0.52%) |
Jul 27, 2016 | 41.46 | 41.62 | 40.94 | 41.32 | 1,614,993 | -0.27(-0.65%) |
Jul 26, 2016 | 41.31 | 41.65 | 41.29 | 41.59 | 878,329 | +0.30(+0.72%) |
Jul 25, 2016 | 41.25 | 41.33 | 41.16 | 41.29 | 626,032 | -0.13(-0.31%) |
Jul 22, 2016 | 41.67 | 41.75 | 41.20 | 41.42 | 874,179 | -0.24(-0.57%) |
Jul 21, 2016 | 41.79 | 41.97 | 41.57 | 41.66 | 618,980 | -0.21(-0.49%) |
Jul 20, 2016 | 41.81 | 42.01 | 41.72 | 41.87 | 675,164 | +0.05(+0.11%) |
Jul 19, 2016 | 41.92 | 41.92 | 41.67 | 41.82 | 810,996 | -0.33(-0.79%) |
Jul 18, 2016 | 42.11 | 42.21 | 41.94 | 42.15 | 646,543 | +0.05(+0.12%) |
Jul 15, 2016 | 42.15 | 42.23 | 42.01 | 42.10 | 1,288,984 | +0.03(+0.06%) |
Jul 14, 2016 | 42.01 | 42.26 | 41.91 | 42.08 | 1,096,078 | +0.42(+1.02%) |
Jul 13, 2016 | 41.27 | 41.74 | 41.22 | 41.65 | 999,483 | +0.31(+0.76%) |
Jul 12, 2016 | 41.24 | 41.41 | 41.12 | 41.34 | 942,607 | +0.53(+1.31%) |
Jul 11, 2016 | 41.13 | 41.19 | 40.80 | 40.80 | 724,555 | -0.13(-0.31%) |
Jul 08, 2016 | 40.82 | 41.16 | 40.65 | 40.93 | 1,148,455 | +0.28(+0.70%) |
Jul 07, 2016 | 41.02 | 41.27 | 40.53 | 40.65 | 717,742 | -0.30(-0.74%) |
Jul 06, 2016 | 40.46 | 41.03 | 40.18 | 40.95 | 1,157,191 | +0.37(+0.90%) |
Jul 05, 2016 | 40.64 | 41.16 | 40.53 | 40.59 | 1,083,316 | -0.37(-0.89%) |
Jul 01, 2016 | 40.59 | 40.95 | 40.95 | 40.95 | 1,195,772 | +0.22(+0.54%) |
Jun 30, 2016 | 40.93 | 40.93 | 40.53 | 40.73 | 1,533,918 | -0.01(-0.03%) |
Jun 29, 2016 | 40.63 | 40.84 | 40.48 | 40.75 | 977,722 | +0.34(+0.84%) |
Jun 28, 2016 | 39.87 | 40.43 | 39.75 | 40.41 | 823,856 | +0.98(+2.49%) |
Jun 27, 2016 | 39.81 | 39.92 | 39.15 | 39.42 | 1,046,115 | -0.84(-2.08%) |
Jun 24, 2016 | 39.89 | 40.79 | 39.74 | 40.26 | 1,169,672 | -1.72(-4.10%) |
Jun 23, 2016 | 41.89 | 42.18 | 41.81 | 41.98 | 731,338 | +0.53(+1.27%) |
Jun 22, 2016 | 41.59 | 41.81 | 41.34 | 41.45 | 845,671 | -0.02(-0.05%) |
Jun 21, 2016 | 41.24 | 41.75 | 41.05 | 41.47 | 625,863 | +0.35(+0.86%) |
Jun 20, 2016 | 41.40 | 41.58 | 41.09 | 41.12 | 984,294 | +0.46(+1.12%) |
Jun 17, 2016 | 40.70 | 41.04 | 40.62 | 40.66 | 1,361,269 | +0.24(+0.59%) |
Jun 16, 2016 | 39.99 | 40.61 | 39.64 | 40.43 | 914,381 | -0.22(-0.54%) |
Jun 15, 2016 | 40.84 | 40.93 | 40.59 | 40.64 | 1,148,836 | -0.08(-0.19%) |
Jun 14, 2016 | 41.17 | 41.36 | 40.64 | 40.72 | 891,566 | -0.69(-1.66%) |
Jun 13, 2016 | 41.16 | 41.70 | 41.11 | 41.41 | 839,082 | -0.44(-1.04%) |
Jun 10, 2016 | 41.86 | 42.04 | 41.65 | 41.85 | 786,869 | -0.39(-0.91%) |
Jun 09, 2016 | 42.07 | 42.33 | 41.95 | 42.23 | 722,388 | -0.12(-0.27%) |
Jun 08, 2016 | 42.38 | 42.60 | 42.15 | 42.35 | 999,531 | +0.20(+0.47%) |
Jun 07, 2016 | 41.97 | 42.27 | 41.88 | 42.15 | 925,889 | +0.30(+0.72%) |
Jun 06, 2016 | 41.25 | 41.90 | 41.25 | 41.85 | 1,103,296 | +0.69(+1.69%) |
Jun 03, 2016 | 40.95 | 41.25 | 40.65 | 41.15 | 1,077,076 | +0.60(+1.49%) |
Jun 02, 2016 | 40.30 | 40.64 | 40.20 | 40.55 | 822,423 | +0.06(+0.16%) |
Jun 01, 2016 | 40.20 | 40.50 | 39.97 | 40.48 | 914,053 | +0.06(+0.14%) |
May 31, 2016 | 40.97 | 41.07 | 40.26 | 40.43 | 1,381,588 | -0.69(-1.69%) |
May 27, 2016 | 41.31 | 41.12 | 41.12 | 41.12 | 1,056,027 | -0.36(-0.87%) |
May 26, 2016 | 41.88 | 42.03 | 41.27 | 41.48 | 1,623,906 | -0.15(-0.37%) |
May 25, 2016 | 40.92 | 41.65 | 40.61 | 41.63 | 1,425,549 | +1.02(+2.50%) |
May 24, 2016 | 40.54 | 40.98 | 40.47 | 40.62 | 1,296,465 | +0.05(+0.11%) |
May 23, 2016 | 40.47 | 40.82 | 40.19 | 40.57 | 503,713 | +0.08(+0.19%) |
May 20, 2016 | 40.39 | 40.57 | 40.28 | 40.50 | 709,197 | +0.17(+0.43%) |
May 19, 2016 | 40.41 | 40.43 | 39.95 | 40.32 | 775,683 | -0.40(-0.99%) |
May 18, 2016 | 40.47 | 41.05 | 40.46 | 40.73 | 906,771 | -0.13(-0.33%) |
May 17, 2016 | 40.87 | 41.08 | 40.66 | 40.86 | 621,697 | -0.20(-0.49%) |
May 16, 2016 | 40.86 | 41.26 | 40.86 | 41.06 | 861,538 | +0.31(+0.77%) |
May 13, 2016 | 40.68 | 41.00 | 40.51 | 40.75 | 737,502 | -0.28(-0.67%) |
May 12, 2016 | 41.11 | 41.15 | 40.64 | 41.02 | 657,053 | +0.27(+0.66%) |
May 11, 2016 | 40.49 | 41.03 | 40.46 | 40.75 | 650,044 | +0.17(+0.41%) |
May 10, 2016 | 40.10 | 40.70 | 40.09 | 40.59 | 734,819 | +0.66(+1.66%) |
May 09, 2016 | 39.98 | 40.04 | 39.74 | 39.92 | 702,163 | -0.16(-0.40%) |
May 06, 2016 | 39.94 | 40.29 | 39.81 | 40.09 | 1,092,734 | -0.18(-0.45%) |
May 05, 2016 | 40.77 | 40.77 | 40.15 | 40.27 | 711,728 | -0.18(-0.45%) |
May 04, 2016 | 40.48 | 40.67 | 40.17 | 40.45 | 844,250 | -0.57(-1.39%) |
May 03, 2016 | 41.34 | 41.36 | 40.83 | 41.02 | 1,113,224 | -0.84(-2.01%) |