Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.19 | 45.91 | 45.19 | 45.69 | 512,898 | +0.35(+0.76%) |
Jul 28, 2016 | 40.87 | 46.72 | 40.87 | 45.35 | 1,752,979 | -0.03(-0.06%) |
Jul 27, 2016 | 45.66 | 45.86 | 44.99 | 45.37 | 580,942 | -0.41(-0.89%) |
Jul 26, 2016 | 45.52 | 45.92 | 45.33 | 45.78 | 863,458 | +0.36(+0.80%) |
Jul 25, 2016 | 45.09 | 45.43 | 44.92 | 45.42 | 667,841 | +0.35(+0.79%) |
Jul 22, 2016 | 44.67 | 45.07 | 44.56 | 45.07 | 239,364 | +0.31(+0.69%) |
Jul 21, 2016 | 44.73 | 44.89 | 44.49 | 44.76 | 419,118 | -0.06(-0.14%) |
Jul 20, 2016 | 44.57 | 45.11 | 44.50 | 44.82 | 430,909 | +0.37(+0.84%) |
Jul 19, 2016 | 44.74 | 44.76 | 44.41 | 44.45 | 260,319 | -0.40(-0.89%) |
Jul 18, 2016 | 44.64 | 45.04 | 44.64 | 44.85 | 334,161 | +0.30(+0.67%) |
Jul 15, 2016 | 44.48 | 44.65 | 44.25 | 44.55 | 352,582 | +0.23(+0.51%) |
Jul 14, 2016 | 44.38 | 44.64 | 44.28 | 44.32 | 451,781 | +0.20(+0.45%) |
Jul 13, 2016 | 44.51 | 44.57 | 44.07 | 44.12 | 303,966 | -0.35(-0.80%) |
Jul 12, 2016 | 44.86 | 45.27 | 44.46 | 44.48 | 452,253 | -0.35(-0.77%) |
Jul 11, 2016 | 44.60 | 45.04 | 44.50 | 44.82 | 361,304 | +0.47(+1.06%) |
Jul 08, 2016 | 43.77 | 44.47 | 43.35 | 44.35 | 240,263 | +1.00(+2.30%) |
Jul 07, 2016 | 42.59 | 43.68 | 42.59 | 43.35 | 722,724 | +0.64(+1.49%) |
Jul 06, 2016 | 42.44 | 42.80 | 42.39 | 42.71 | 505,287 | -0.02(-0.04%) |
Jul 05, 2016 | 43.18 | 43.24 | 42.54 | 42.73 | 352,441 | -0.54(-1.24%) |
Jul 01, 2016 | 43.38 | 43.27 | 43.27 | 43.27 | 328,669 | -0.19(-0.44%) |
Jun 30, 2016 | 42.91 | 43.48 | 42.57 | 43.46 | 458,254 | +0.59(+1.38%) |
Jun 29, 2016 | 42.94 | 43.09 | 42.61 | 42.87 | 449,856 | +0.39(+0.92%) |
Jun 28, 2016 | 42.24 | 42.43 | 42.00 | 42.48 | 302,605 | +0.54(+1.28%) |
Jun 27, 2016 | 42.35 | 42.49 | 41.39 | 41.94 | 559,542 | -0.79(-1.85%) |
Jun 24, 2016 | 43.14 | 43.47 | 42.60 | 42.73 | 566,842 | -1.78(-4.00%) |
Jun 23, 2016 | 44.35 | 45.04 | 44.30 | 44.51 | 930,012 | +0.58(+1.32%) |
Jun 22, 2016 | 43.86 | 44.48 | 43.66 | 43.93 | 670,955 | -0.14(-0.31%) |
Jun 21, 2016 | 43.43 | 44.18 | 43.19 | 44.07 | 500,345 | +0.64(+1.49%) |
Jun 20, 2016 | 42.76 | 43.48 | 42.71 | 43.42 | 451,619 | +0.80(+1.88%) |
Jun 17, 2016 | 42.66 | 42.85 | 42.30 | 42.62 | 516,192 | -0.10(-0.23%) |
Jun 16, 2016 | 42.26 | 42.76 | 41.98 | 42.72 | 391,668 | +0.25(+0.60%) |
Jun 15, 2016 | 43.04 | 43.16 | 42.47 | 42.47 | 282,253 | -0.57(-1.33%) |
Jun 14, 2016 | 42.69 | 43.37 | 42.69 | 43.04 | 564,019 | +0.43(+1.00%) |
Jun 13, 2016 | 43.30 | 43.31 | 42.52 | 42.61 | 286,103 | -0.75(-1.74%) |
Jun 10, 2016 | 42.72 | 43.54 | 42.72 | 43.37 | 343,497 | -0.18(-0.42%) |
Jun 09, 2016 | 43.48 | 43.83 | 43.46 | 43.55 | 218,256 | -0.08(-0.19%) |
Jun 08, 2016 | 43.46 | 43.76 | 43.17 | 43.63 | 405,116 | +0.11(+0.25%) |
Jun 07, 2016 | 43.88 | 44.05 | 43.48 | 43.52 | 301,584 | -0.44(-0.99%) |
Jun 06, 2016 | 43.50 | 43.96 | 43.45 | 43.96 | 357,916 | +0.50(+1.15%) |
Jun 03, 2016 | 43.66 | 43.76 | 43.17 | 43.46 | 198,160 | -0.32(-0.73%) |
Jun 02, 2016 | 43.59 | 43.83 | 43.19 | 43.78 | 263,229 | +0.15(+0.35%) |
Jun 01, 2016 | 43.19 | 43.76 | 43.19 | 43.62 | 502,744 | +0.53(+1.22%) |
May 31, 2016 | 42.40 | 43.15 | 42.33 | 43.09 | 352,138 | +0.44(+1.04%) |
May 27, 2016 | 42.37 | 42.65 | 42.65 | 42.65 | 257,429 | +0.04(+0.09%) |
May 26, 2016 | 42.00 | 42.81 | 41.93 | 42.61 | 376,214 | +0.61(+1.45%) |
May 25, 2016 | 41.89 | 42.22 | 41.65 | 42.00 | 399,892 | +0.16(+0.39%) |
May 24, 2016 | 41.61 | 42.20 | 41.11 | 41.84 | 290,107 | +0.35(+0.83%) |
May 23, 2016 | 40.83 | 41.96 | 40.69 | 41.50 | 486,247 | +0.65(+1.60%) |
May 20, 2016 | 40.26 | 40.93 | 40.26 | 40.84 | 297,220 | +0.66(+1.65%) |
May 19, 2016 | 40.31 | 40.37 | 40.02 | 40.18 | 307,378 | -0.26(-0.65%) |
May 18, 2016 | 40.53 | 40.85 | 40.22 | 40.44 | 359,511 | -0.16(-0.40%) |
May 17, 2016 | 41.20 | 41.32 | 40.52 | 40.61 | 422,633 | -0.77(-1.87%) |
May 16, 2016 | 41.35 | 41.69 | 41.13 | 41.38 | 247,069 | +0.01(+0.02%) |
May 13, 2016 | 41.15 | 41.70 | 41.08 | 41.37 | 278,099 | +0.04(+0.09%) |
May 12, 2016 | 41.45 | 41.56 | 40.95 | 41.33 | 273,394 | -0.02(-0.04%) |
May 11, 2016 | 41.31 | 41.73 | 41.18 | 41.35 | 400,327 | -0.10(-0.24%) |
May 10, 2016 | 41.02 | 41.59 | 40.87 | 41.45 | 288,888 | +0.43(+1.04%) |
May 09, 2016 | 41.24 | 41.39 | 40.77 | 41.02 | 346,101 | -0.19(-0.46%) |
May 06, 2016 | 40.87 | 41.24 | 40.73 | 41.21 | 379,542 | +0.29(+0.71%) |
May 05, 2016 | 41.76 | 41.88 | 40.78 | 40.92 | 605,618 | -0.84(-2.02%) |
May 04, 2016 | 42.16 | 42.18 | 41.39 | 41.77 | 681,318 | -0.47(-1.12%) |
May 03, 2016 | 41.91 | 42.49 | 41.75 | 42.24 | 540,045 | -0.32(-0.75%) |