Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 43.19 | 43.66 | 42.73 | 43.20 | 135,103 | +0.12(+0.29%) |
Jul 28, 2016 | 43.03 | 43.19 | 42.72 | 43.07 | 103,639 | +0.37(+0.86%) |
Jul 27, 2016 | 43.05 | 43.05 | 42.36 | 42.70 | 101,522 | -0.31(-0.73%) |
Jul 26, 2016 | 42.88 | 43.09 | 42.63 | 43.02 | 102,156 | +0.15(+0.35%) |
Jul 25, 2016 | 42.87 | 43.09 | 42.76 | 42.87 | 117,348 | +0.18(+0.42%) |
Jul 22, 2016 | 42.27 | 42.81 | 42.27 | 42.69 | 55,359 | +0.33(+0.78%) |
Jul 21, 2016 | 42.13 | 42.40 | 42.03 | 42.35 | 92,778 | +0.09(+0.20%) |
Jul 20, 2016 | 42.35 | 42.52 | 42.16 | 42.27 | 65,635 | -0.10(-0.25%) |
Jul 19, 2016 | 42.77 | 42.83 | 42.23 | 42.37 | 76,784 | -0.35(-0.82%) |
Jul 18, 2016 | 42.77 | 42.95 | 42.67 | 42.72 | 118,771 | +0.27(+0.62%) |
Jul 15, 2016 | 42.49 | 42.60 | 42.24 | 42.46 | 138,182 | +0.18(+0.43%) |
Jul 14, 2016 | 42.29 | 42.63 | 42.27 | 42.28 | 157,119 | +0.12(+0.29%) |
Jul 13, 2016 | 41.79 | 42.19 | 41.71 | 42.16 | 111,066 | +0.36(+0.86%) |
Jul 12, 2016 | 41.82 | 42.16 | 41.33 | 41.80 | 149,641 | +0.21(+0.50%) |
Jul 11, 2016 | 41.78 | 41.78 | 41.51 | 41.59 | 137,048 | +0.02(+0.05%) |
Jul 08, 2016 | 41.19 | 41.65 | 40.94 | 41.57 | 150,957 | +0.62(+1.53%) |
Jul 07, 2016 | 40.83 | 40.97 | 40.43 | 40.94 | 112,488 | +0.07(+0.16%) |
Jul 06, 2016 | 41.07 | 41.26 | 40.82 | 40.88 | 135,586 | -0.30(-0.74%) |
Jul 05, 2016 | 41.13 | 41.30 | 40.73 | 41.18 | 252,217 | -0.24(-0.57%) |
Jul 01, 2016 | 41.53 | 41.42 | 41.42 | 41.42 | 109,776 | +0.00(+0.00%) |
Jun 30, 2016 | 40.41 | 41.43 | 40.41 | 41.42 | 166,416 | +0.73(+1.79%) |
Jun 29, 2016 | 40.65 | 40.89 | 40.30 | 40.69 | 145,369 | +0.50(+1.25%) |
Jun 28, 2016 | 39.58 | 40.51 | 39.34 | 40.19 | 204,627 | +1.05(+2.68%) |
Jun 27, 2016 | 39.04 | 39.47 | 38.92 | 39.14 | 207,443 | -0.34(-0.86%) |
Jun 24, 2016 | 39.79 | 40.40 | 39.32 | 39.48 | 414,423 | -1.55(-3.78%) |
Jun 23, 2016 | 40.99 | 41.09 | 40.53 | 41.03 | 130,045 | +0.40(+0.98%) |
Jun 22, 2016 | 40.92 | 41.13 | 40.58 | 40.63 | 90,321 | -0.27(-0.67%) |
Jun 21, 2016 | 41.06 | 41.11 | 40.72 | 40.91 | 89,472 | -0.09(-0.23%) |
Jun 20, 2016 | 41.11 | 41.43 | 40.99 | 41.00 | 182,546 | +0.63(+1.57%) |
Jun 17, 2016 | 40.26 | 40.58 | 40.11 | 40.37 | 252,209 | +0.01(+0.02%) |
Jun 16, 2016 | 40.35 | 40.49 | 39.87 | 40.36 | 155,875 | -0.47(-1.16%) |
Jun 15, 2016 | 40.77 | 41.05 | 40.62 | 40.83 | 117,886 | +0.14(+0.35%) |
Jun 14, 2016 | 40.48 | 41.03 | 40.26 | 40.69 | 211,609 | +0.11(+0.28%) |
Jun 13, 2016 | 40.68 | 41.21 | 40.45 | 40.58 | 240,675 | -0.25(-0.60%) |
Jun 10, 2016 | 41.56 | 41.56 | 40.79 | 40.82 | 131,592 | -0.80(-1.93%) |
Jun 09, 2016 | 41.64 | 41.86 | 41.47 | 41.63 | 118,000 | -0.27(-0.63%) |
Jun 08, 2016 | 41.71 | 42.26 | 41.71 | 41.89 | 110,573 | -0.18(-0.43%) |
Jun 07, 2016 | 42.12 | 42.27 | 42.01 | 42.07 | 104,669 | +0.11(+0.27%) |
Jun 06, 2016 | 41.55 | 42.08 | 41.48 | 41.96 | 173,372 | +0.63(+1.53%) |
Jun 03, 2016 | 41.25 | 41.52 | 41.20 | 41.32 | 80,991 | +0.15(+0.37%) |
Jun 02, 2016 | 40.97 | 41.19 | 40.59 | 41.17 | 110,489 | -0.06(-0.14%) |
Jun 01, 2016 | 40.95 | 41.29 | 40.75 | 41.23 | 106,069 | -0.05(-0.11%) |
May 31, 2016 | 41.07 | 41.31 | 40.84 | 41.28 | 149,768 | +0.22(+0.53%) |
May 27, 2016 | 41.09 | 41.06 | 41.06 | 41.06 | 77,656 | +0.09(+0.21%) |
May 26, 2016 | 41.25 | 41.32 | 40.96 | 40.97 | 93,064 | -0.09(-0.23%) |
May 25, 2016 | 41.60 | 41.60 | 40.94 | 41.07 | 123,186 | -0.33(-0.80%) |
May 24, 2016 | 40.96 | 41.57 | 40.95 | 41.40 | 188,706 | +0.72(+1.77%) |
May 23, 2016 | 40.43 | 40.89 | 40.42 | 40.68 | 196,734 | +0.41(+1.01%) |
May 20, 2016 | 40.21 | 40.35 | 39.97 | 40.27 | 108,291 | +0.27(+0.69%) |
May 19, 2016 | 39.13 | 40.03 | 38.98 | 40.00 | 80,535 | +0.48(+1.22%) |
May 18, 2016 | 39.42 | 40.04 | 39.25 | 39.52 | 142,979 | -0.29(-0.74%) |
May 17, 2016 | 40.29 | 40.29 | 39.59 | 39.81 | 207,178 | -0.61(-1.50%) |
May 16, 2016 | 40.41 | 40.67 | 40.30 | 40.41 | 135,063 | +0.13(+0.33%) |
May 13, 2016 | 40.26 | 40.31 | 39.79 | 40.28 | 119,181 | +0.02(+0.05%) |
May 12, 2016 | 40.42 | 40.42 | 39.99 | 40.26 | 94,145 | +0.07(+0.16%) |
May 11, 2016 | 41.09 | 41.10 | 39.68 | 40.20 | 122,768 | -0.88(-2.14%) |
May 10, 2016 | 40.66 | 41.12 | 40.39 | 41.08 | 143,245 | +0.46(+1.14%) |
May 09, 2016 | 40.48 | 40.76 | 40.20 | 40.61 | 183,567 | -0.05(-0.12%) |
May 06, 2016 | 40.57 | 41.18 | 39.80 | 40.66 | 196,684 | -0.74(-1.78%) |
May 05, 2016 | 42.35 | 42.64 | 41.31 | 41.40 | 211,871 | +0.38(+0.92%) |
May 04, 2016 | 40.60 | 41.27 | 40.60 | 41.02 | 143,664 | +0.26(+0.65%) |
May 03, 2016 | 41.05 | 41.17 | 40.12 | 40.75 | 179,079 | -0.59(-1.42%) |