Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.45 | 46.87 | 46.06 | 46.18 | 463,873 | -0.41(-0.88%) |
Jul 28, 2016 | 47.19 | 47.36 | 46.59 | 46.59 | 455,422 | -0.57(-1.20%) |
Jul 27, 2016 | 46.77 | 47.23 | 46.32 | 47.15 | 469,871 | +0.43(+0.92%) |
Jul 26, 2016 | 46.08 | 46.73 | 45.84 | 46.72 | 454,029 | +0.67(+1.45%) |
Jul 25, 2016 | 45.65 | 46.34 | 45.61 | 46.05 | 355,258 | +0.41(+0.90%) |
Jul 22, 2016 | 45.63 | 45.74 | 45.05 | 45.65 | 276,367 | +0.02(+0.04%) |
Jul 21, 2016 | 45.85 | 45.96 | 45.45 | 45.63 | 375,835 | -0.43(-0.94%) |
Jul 20, 2016 | 45.94 | 46.32 | 45.69 | 46.06 | 247,509 | +0.39(+0.86%) |
Jul 19, 2016 | 45.82 | 45.93 | 45.50 | 45.67 | 327,114 | -0.19(-0.41%) |
Jul 18, 2016 | 45.94 | 46.34 | 45.80 | 45.86 | 393,501 | -0.06(-0.14%) |
Jul 15, 2016 | 45.86 | 45.99 | 45.65 | 45.92 | 408,432 | +0.31(+0.68%) |
Jul 14, 2016 | 45.51 | 45.77 | 45.39 | 45.61 | 491,481 | +0.20(+0.43%) |
Jul 13, 2016 | 44.76 | 45.50 | 44.76 | 45.41 | 712,863 | +0.76(+1.71%) |
Jul 12, 2016 | 44.54 | 44.87 | 44.32 | 44.65 | 577,065 | +0.29(+0.66%) |
Jul 11, 2016 | 43.25 | 44.47 | 43.25 | 44.36 | 1,267,889 | +1.24(+2.87%) |
Jul 08, 2016 | 43.36 | 43.45 | 42.99 | 43.12 | 753,356 | +0.10(+0.23%) |
Jul 07, 2016 | 43.09 | 43.22 | 42.77 | 43.02 | 350,634 | -0.03(-0.07%) |
Jul 06, 2016 | 42.09 | 43.14 | 42.02 | 43.05 | 657,992 | +0.77(+1.82%) |
Jul 05, 2016 | 42.83 | 42.94 | 42.14 | 42.28 | 738,660 | -0.61(-1.41%) |
Jul 01, 2016 | 43.33 | 42.88 | 42.88 | 42.88 | 498,677 | -0.58(-1.34%) |
Jun 30, 2016 | 42.82 | 43.48 | 42.54 | 43.47 | 793,935 | +0.83(+1.95%) |
Jun 29, 2016 | 42.96 | 42.99 | 42.27 | 42.64 | 734,890 | +0.22(+0.52%) |
Jun 28, 2016 | 41.79 | 42.57 | 41.63 | 42.42 | 701,759 | +1.01(+2.45%) |
Jun 27, 2016 | 42.70 | 42.73 | 41.27 | 41.40 | 858,997 | -1.71(-3.96%) |
Jun 24, 2016 | 43.93 | 44.92 | 43.04 | 43.11 | 2,155,705 | +0.02(+0.04%) |
Jun 23, 2016 | 43.08 | 43.15 | 42.82 | 43.09 | 774,527 | +0.49(+1.14%) |
Jun 22, 2016 | 42.63 | 43.19 | 42.57 | 42.60 | 349,787 | -0.17(-0.40%) |
Jun 21, 2016 | 42.48 | 43.01 | 42.27 | 42.77 | 420,442 | +0.35(+0.83%) |
Jun 20, 2016 | 42.49 | 42.66 | 42.29 | 42.42 | 402,109 | +0.55(+1.30%) |
Jun 17, 2016 | 42.25 | 42.54 | 41.69 | 41.88 | 680,653 | -0.55(-1.29%) |
Jun 16, 2016 | 42.05 | 42.48 | 41.82 | 42.42 | 622,601 | -0.00(-0.01%) |
Jun 15, 2016 | 42.71 | 42.82 | 42.28 | 42.43 | 501,594 | -0.01(-0.02%) |
Jun 14, 2016 | 42.49 | 42.72 | 40.84 | 42.44 | 1,185,120 | -0.31(-0.73%) |
Jun 13, 2016 | 43.39 | 43.50 | 42.73 | 42.75 | 544,956 | -0.75(-1.73%) |
Jun 10, 2016 | 43.77 | 44.00 | 43.30 | 43.50 | 373,262 | -0.56(-1.28%) |
Jun 09, 2016 | 43.54 | 44.10 | 43.53 | 44.06 | 406,282 | +0.30(+0.68%) |
Jun 08, 2016 | 42.67 | 43.99 | 42.49 | 43.76 | 1,099,165 | +0.00(+0.00%) |
Jun 07, 2016 | 43.27 | 43.98 | 43.17 | 43.76 | 930,524 | +0.49(+1.13%) |
Jun 06, 2016 | 42.49 | 43.33 | 41.85 | 43.27 | 721,047 | +0.73(+1.72%) |
Jun 03, 2016 | 42.53 | 42.58 | 42.22 | 42.54 | 496,398 | +0.00(+0.01%) |
Jun 02, 2016 | 42.11 | 42.68 | 41.82 | 42.54 | 933,066 | +0.35(+0.83%) |
Jun 01, 2016 | 41.55 | 42.29 | 41.34 | 42.19 | 761,238 | +0.43(+1.02%) |
May 31, 2016 | 41.39 | 41.89 | 41.23 | 41.76 | 865,738 | +0.36(+0.86%) |
May 27, 2016 | 40.44 | 41.40 | 41.40 | 41.40 | 539,688 | +0.94(+2.32%) |
May 26, 2016 | 40.26 | 40.52 | 39.94 | 40.46 | 385,561 | +0.41(+1.02%) |
May 25, 2016 | 40.64 | 40.79 | 39.90 | 40.06 | 543,235 | -0.41(-1.01%) |
May 24, 2016 | 39.53 | 40.50 | 39.09 | 40.46 | 511,964 | +1.22(+3.11%) |
May 23, 2016 | 38.99 | 39.51 | 38.97 | 39.24 | 364,798 | +0.36(+0.93%) |
May 20, 2016 | 38.55 | 39.32 | 38.47 | 38.88 | 462,788 | +0.47(+1.22%) |
May 19, 2016 | 38.30 | 38.93 | 37.91 | 38.41 | 554,937 | -0.11(-0.27%) |
May 18, 2016 | 37.10 | 38.81 | 37.10 | 38.52 | 724,051 | +1.83(+5.00%) |
May 17, 2016 | 37.09 | 37.43 | 36.57 | 36.69 | 365,448 | -0.59(-1.57%) |
May 16, 2016 | 36.60 | 37.52 | 36.50 | 37.27 | 338,435 | +0.61(+1.68%) |
May 13, 2016 | 36.49 | 36.94 | 36.39 | 36.66 | 335,619 | +0.14(+0.38%) |
May 12, 2016 | 37.43 | 37.64 | 36.47 | 36.52 | 692,549 | -0.77(-2.05%) |
May 11, 2016 | 37.08 | 37.61 | 36.86 | 37.29 | 744,689 | +0.19(+0.52%) |
May 10, 2016 | 36.88 | 37.11 | 36.65 | 37.09 | 365,594 | +0.40(+1.10%) |
May 09, 2016 | 36.40 | 36.92 | 36.40 | 36.69 | 537,688 | +0.40(+1.10%) |
May 06, 2016 | 35.73 | 36.31 | 35.55 | 36.29 | 449,761 | +0.46(+1.29%) |
May 05, 2016 | 36.21 | 36.41 | 35.72 | 35.83 | 659,188 | -0.16(-0.45%) |
May 04, 2016 | 36.05 | 36.51 | 35.82 | 35.99 | 374,440 | -0.20(-0.54%) |
May 03, 2016 | 37.07 | 37.10 | 35.96 | 36.19 | 601,990 | -1.16(-3.09%) |