Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.71 | 45.96 | 45.27 | 45.62 | 220,780 | -0.17(-0.37%) |
Jul 28, 2016 | 45.72 | 46.11 | 45.53 | 45.79 | 141,209 | -0.06(-0.12%) |
Jul 27, 2016 | 45.62 | 45.93 | 45.51 | 45.85 | 132,411 | +0.25(+0.54%) |
Jul 26, 2016 | 45.57 | 45.97 | 45.32 | 45.61 | 174,083 | +0.17(+0.37%) |
Jul 25, 2016 | 44.70 | 45.47 | 44.70 | 45.44 | 179,278 | +0.61(+1.37%) |
Jul 22, 2016 | 44.83 | 44.97 | 44.34 | 44.82 | 119,267 | +0.07(+0.15%) |
Jul 21, 2016 | 44.62 | 44.97 | 44.51 | 44.75 | 194,534 | +0.24(+0.53%) |
Jul 20, 2016 | 44.36 | 44.93 | 44.19 | 44.52 | 139,810 | +0.40(+0.90%) |
Jul 19, 2016 | 43.91 | 44.18 | 43.91 | 44.12 | 126,913 | +0.20(+0.45%) |
Jul 18, 2016 | 44.14 | 44.44 | 43.85 | 43.92 | 229,908 | -0.27(-0.62%) |
Jul 15, 2016 | 44.79 | 44.81 | 44.05 | 44.20 | 223,909 | -0.25(-0.55%) |
Jul 14, 2016 | 44.40 | 44.92 | 43.82 | 44.44 | 290,885 | +0.51(+1.16%) |
Jul 13, 2016 | 43.99 | 44.12 | 43.67 | 43.93 | 276,679 | +0.27(+0.63%) |
Jul 12, 2016 | 42.99 | 44.01 | 42.91 | 43.66 | 292,979 | +0.79(+1.85%) |
Jul 11, 2016 | 42.53 | 43.02 | 42.28 | 42.86 | 317,065 | +0.48(+1.14%) |
Jul 08, 2016 | 41.42 | 42.48 | 40.68 | 42.38 | 374,065 | +1.70(+4.19%) |
Jul 07, 2016 | 41.14 | 41.77 | 40.42 | 40.68 | 433,666 | +0.27(+0.68%) |
Jul 06, 2016 | 39.98 | 40.57 | 39.73 | 40.40 | 205,419 | +0.24(+0.59%) |
Jul 05, 2016 | 41.02 | 41.04 | 40.09 | 40.17 | 181,289 | -0.90(-2.19%) |
Jul 01, 2016 | 41.54 | 41.07 | 41.07 | 41.07 | 134,069 | -0.55(-1.32%) |
Jun 30, 2016 | 40.66 | 41.61 | 40.51 | 41.61 | 233,246 | +0.99(+2.44%) |
Jun 29, 2016 | 40.33 | 40.67 | 40.09 | 40.62 | 166,183 | +0.82(+2.07%) |
Jun 28, 2016 | 39.49 | 39.88 | 39.30 | 39.80 | 212,656 | +0.69(+1.77%) |
Jun 27, 2016 | 40.24 | 40.24 | 38.60 | 39.11 | 254,052 | -1.54(-3.79%) |
Jun 24, 2016 | 41.09 | 41.68 | 40.56 | 40.65 | 302,225 | -2.29(-5.33%) |
Jun 23, 2016 | 42.26 | 43.07 | 42.26 | 42.94 | 195,291 | +1.01(+2.41%) |
Jun 22, 2016 | 42.23 | 42.46 | 41.83 | 41.93 | 124,047 | -0.19(-0.45%) |
Jun 21, 2016 | 42.33 | 42.50 | 41.90 | 42.12 | 139,341 | -0.23(-0.54%) |
Jun 20, 2016 | 42.21 | 42.69 | 42.21 | 42.34 | 119,902 | +0.61(+1.45%) |
Jun 17, 2016 | 42.21 | 42.21 | 41.53 | 41.74 | 328,498 | -0.38(-0.90%) |
Jun 16, 2016 | 41.56 | 42.14 | 41.13 | 42.12 | 156,941 | +0.21(+0.50%) |
Jun 15, 2016 | 42.05 | 42.28 | 41.80 | 41.91 | 126,038 | -0.01(-0.02%) |
Jun 14, 2016 | 41.66 | 42.11 | 41.13 | 41.92 | 124,859 | +0.23(+0.54%) |
Jun 13, 2016 | 41.95 | 42.27 | 41.64 | 41.69 | 150,654 | -0.46(-1.10%) |
Jun 10, 2016 | 42.32 | 42.60 | 41.96 | 42.15 | 135,658 | -0.46(-1.09%) |
Jun 09, 2016 | 42.57 | 42.72 | 42.17 | 42.62 | 130,398 | -0.16(-0.38%) |
Jun 08, 2016 | 42.56 | 42.98 | 42.33 | 42.78 | 211,076 | +0.20(+0.47%) |
Jun 07, 2016 | 42.61 | 42.93 | 42.49 | 42.58 | 174,440 | -0.09(-0.20%) |
Jun 06, 2016 | 42.93 | 43.03 | 42.61 | 42.66 | 165,487 | -0.19(-0.44%) |
Jun 03, 2016 | 42.77 | 43.03 | 42.32 | 42.85 | 174,703 | +0.04(+0.09%) |
Jun 02, 2016 | 42.24 | 43.09 | 42.24 | 42.82 | 285,860 | +0.59(+1.39%) |
Jun 01, 2016 | 41.69 | 42.39 | 41.48 | 42.23 | 319,197 | +0.12(+0.29%) |
May 31, 2016 | 41.92 | 42.30 | 41.77 | 42.11 | 366,154 | +0.20(+0.47%) |
May 27, 2016 | 41.37 | 41.91 | 41.91 | 41.91 | 181,331 | +0.41(+0.98%) |
May 26, 2016 | 41.40 | 41.60 | 41.14 | 41.50 | 104,449 | +0.16(+0.39%) |
May 25, 2016 | 41.21 | 41.47 | 41.09 | 41.34 | 169,791 | +0.22(+0.53%) |
May 24, 2016 | 40.42 | 41.26 | 40.42 | 41.12 | 167,882 | +0.87(+2.16%) |
May 23, 2016 | 40.23 | 40.74 | 40.23 | 40.25 | 137,181 | -0.09(-0.21%) |
May 20, 2016 | 39.68 | 40.38 | 39.44 | 40.34 | 195,782 | +0.85(+2.16%) |
May 19, 2016 | 39.60 | 40.20 | 39.16 | 39.49 | 149,167 | -0.32(-0.81%) |
May 18, 2016 | 39.37 | 40.31 | 39.23 | 39.81 | 221,991 | +0.32(+0.81%) |
May 17, 2016 | 40.07 | 40.33 | 39.14 | 39.49 | 286,878 | -0.77(-1.92%) |
May 16, 2016 | 39.68 | 40.52 | 39.68 | 40.26 | 236,131 | +0.51(+1.28%) |
May 13, 2016 | 39.81 | 40.45 | 39.66 | 39.75 | 260,401 | -0.30(-0.75%) |
May 12, 2016 | 40.16 | 40.52 | 39.59 | 40.05 | 271,943 | -0.06(-0.14%) |
May 11, 2016 | 40.05 | 40.49 | 39.84 | 40.11 | 220,263 | -0.13(-0.33%) |
May 10, 2016 | 39.88 | 40.69 | 39.51 | 40.24 | 218,350 | +0.43(+1.09%) |
May 09, 2016 | 40.02 | 40.06 | 39.67 | 39.81 | 263,277 | -0.17(-0.42%) |
May 06, 2016 | 39.58 | 40.21 | 39.03 | 39.98 | 340,056 | +0.35(+0.88%) |
May 05, 2016 | 40.94 | 40.97 | 39.46 | 39.63 | 799,514 | -1.12(-2.75%) |
May 04, 2016 | 41.10 | 44.24 | 40.52 | 40.75 | 1,388,220 | +3.81(+10.31%) |
May 03, 2016 | 37.05 | 37.36 | 36.16 | 36.94 | 294,135 | -0.43(-1.16%) |