Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.12 | 40.83 | 40.10 | 40.53 | 617,179 | +0.17(+0.42%) |
Jul 28, 2016 | 40.71 | 40.90 | 40.32 | 40.36 | 487,739 | -0.42(-1.03%) |
Jul 27, 2016 | 40.91 | 41.21 | 40.69 | 40.78 | 742,504 | +0.04(+0.10%) |
Jul 26, 2016 | 40.05 | 41.04 | 40.05 | 40.74 | 1,127,444 | +0.97(+2.43%) |
Jul 25, 2016 | 40.14 | 40.14 | 39.00 | 39.77 | 1,534,824 | -1.09(-2.66%) |
Jul 22, 2016 | 41.18 | 41.39 | 40.35 | 40.86 | 903,526 | -0.64(-1.54%) |
Jul 21, 2016 | 41.56 | 42.26 | 41.41 | 41.50 | 1,033,015 | +0.37(+0.90%) |
Jul 20, 2016 | 41.29 | 41.53 | 41.06 | 41.13 | 564,366 | -0.10(-0.24%) |
Jul 19, 2016 | 41.68 | 41.68 | 40.91 | 41.23 | 493,065 | -0.77(-1.84%) |
Jul 18, 2016 | 41.20 | 42.08 | 41.15 | 42.00 | 649,792 | +0.50(+1.20%) |
Jul 15, 2016 | 41.52 | 41.76 | 41.20 | 41.51 | 662,833 | +0.08(+0.18%) |
Jul 14, 2016 | 41.65 | 41.93 | 41.37 | 41.43 | 808,730 | +0.40(+0.98%) |
Jul 13, 2016 | 41.47 | 41.52 | 40.70 | 41.03 | 1,058,128 | -0.06(-0.14%) |
Jul 12, 2016 | 40.79 | 41.22 | 40.45 | 41.09 | 572,961 | +0.82(+2.05%) |
Jul 11, 2016 | 40.63 | 40.69 | 40.08 | 40.26 | 388,558 | +0.12(+0.29%) |
Jul 08, 2016 | 39.75 | 39.29 | 39.29 | 40.14 | 696,414 | +0.85(+2.16%) |
Jul 07, 2016 | 39.55 | 39.82 | 39.02 | 39.29 | 736,976 | -0.03(-0.09%) |
Jul 06, 2016 | 38.65 | 39.33 | 38.49 | 39.33 | 1,180,880 | +0.43(+1.10%) |
Jul 05, 2016 | 39.29 | 39.52 | 38.27 | 38.90 | 1,033,615 | -0.81(-2.03%) |
Jul 01, 2016 | 39.66 | 39.71 | 39.71 | 39.71 | 1,148,429 | +0.04(+0.11%) |
Jun 30, 2016 | 39.32 | 39.71 | 38.86 | 39.66 | 1,700,380 | +0.57(+1.46%) |
Jun 29, 2016 | 39.29 | 39.69 | 38.82 | 39.09 | 1,146,460 | +0.28(+0.72%) |
Jun 28, 2016 | 38.81 | 39.18 | 37.88 | 38.81 | 1,377,876 | +0.51(+1.34%) |
Jun 27, 2016 | 39.55 | 39.87 | 37.60 | 38.30 | 2,274,733 | -2.37(-5.83%) |
Jun 24, 2016 | 42.15 | 42.33 | 40.66 | 40.67 | 2,228,519 | -3.30(-7.50%) |
Jun 23, 2016 | 44.33 | 44.51 | 43.68 | 43.97 | 799,125 | +0.33(+0.75%) |
Jun 22, 2016 | 43.66 | 44.17 | 43.48 | 43.64 | 704,677 | +0.24(+0.56%) |
Jun 21, 2016 | 44.12 | 44.12 | 43.38 | 43.40 | 1,243,290 | -0.82(-1.85%) |
Jun 20, 2016 | 44.20 | 44.66 | 44.09 | 44.22 | 698,755 | +0.37(+0.84%) |
Jun 17, 2016 | 43.82 | 44.37 | 43.66 | 43.85 | 1,358,344 | +0.19(+0.42%) |
Jun 16, 2016 | 43.77 | 43.80 | 42.96 | 43.66 | 831,287 | -0.36(-0.82%) |
Jun 15, 2016 | 44.51 | 44.68 | 43.99 | 44.02 | 574,154 | -0.24(-0.55%) |
Jun 14, 2016 | 44.28 | 44.72 | 43.90 | 44.27 | 587,430 | -0.22(-0.49%) |
Jun 13, 2016 | 45.14 | 45.22 | 44.49 | 44.49 | 828,348 | -0.77(-1.71%) |
Jun 10, 2016 | 45.30 | 45.80 | 45.15 | 45.26 | 855,098 | -0.64(-1.39%) |
Jun 09, 2016 | 45.65 | 46.07 | 44.62 | 45.90 | 435,623 | -0.29(-0.64%) |
Jun 08, 2016 | 46.55 | 46.55 | 46.07 | 46.19 | 555,737 | -0.04(-0.09%) |
Jun 07, 2016 | 46.16 | 46.52 | 45.94 | 46.24 | 820,613 | -0.04(-0.09%) |
Jun 06, 2016 | 44.98 | 46.37 | 44.83 | 46.28 | 1,054,992 | +1.58(+3.54%) |
Jun 03, 2016 | 44.36 | 45.11 | 44.30 | 44.70 | 987,952 | +0.44(+0.99%) |
Jun 02, 2016 | 43.68 | 44.28 | 43.42 | 44.26 | 997,262 | +0.63(+1.45%) |
Jun 01, 2016 | 43.37 | 43.98 | 43.11 | 43.63 | 1,338,811 | -0.08(-0.17%) |
May 31, 2016 | 43.46 | 44.55 | 43.42 | 43.70 | 1,330,342 | +0.51(+1.19%) |
May 27, 2016 | 43.22 | 43.19 | 43.19 | 43.19 | 561,678 | -0.16(-0.37%) |
May 26, 2016 | 43.61 | 43.69 | 43.16 | 43.35 | 632,717 | -0.07(-0.16%) |
May 25, 2016 | 43.34 | 43.59 | 43.00 | 43.42 | 853,629 | +0.36(+0.84%) |
May 24, 2016 | 42.57 | 43.32 | 42.35 | 43.06 | 1,234,474 | +0.93(+2.22%) |
May 23, 2016 | 41.69 | 42.60 | 41.44 | 42.12 | 750,193 | +0.21(+0.50%) |
May 20, 2016 | 42.97 | 43.23 | 41.58 | 41.91 | 2,151,077 | -1.03(-2.39%) |
May 19, 2016 | 42.78 | 43.05 | 42.37 | 42.94 | 1,304,229 | -0.29(-0.66%) |
May 18, 2016 | 42.98 | 43.57 | 42.76 | 43.22 | 1,047,088 | +0.10(+0.23%) |
May 17, 2016 | 43.55 | 44.01 | 42.93 | 43.12 | 723,261 | -0.42(-0.97%) |
May 16, 2016 | 43.44 | 44.00 | 43.43 | 43.54 | 981,880 | +0.23(+0.52%) |
May 13, 2016 | 43.91 | 44.09 | 43.20 | 43.32 | 891,441 | -0.81(-1.83%) |
May 12, 2016 | 44.12 | 44.50 | 43.48 | 44.12 | 1,517,653 | +0.29(+0.67%) |
May 11, 2016 | 43.82 | 44.22 | 43.55 | 43.83 | 700,626 | -0.11(-0.25%) |
May 10, 2016 | 43.07 | 44.14 | 42.89 | 43.94 | 1,658,002 | +1.07(+2.51%) |
May 09, 2016 | 42.70 | 43.15 | 42.32 | 42.86 | 1,261,500 | -0.27(-0.62%) |
May 06, 2016 | 42.51 | 43.49 | 42.32 | 43.13 | 941,115 | +0.46(+1.08%) |
May 05, 2016 | 43.60 | 43.63 | 42.59 | 42.67 | 1,061,844 | -0.63(-1.45%) |
May 04, 2016 | 43.99 | 44.36 | 43.08 | 43.30 | 1,192,512 | -0.84(-1.90%) |
May 03, 2016 | 44.06 | 44.32 | 43.81 | 44.14 | 1,008,313 | -0.55(-1.24%) |