Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.21 | 38.37 | 37.48 | 37.79 | 418,539 | -0.30(-0.79%) |
Jul 28, 2016 | 37.58 | 38.97 | 37.56 | 38.09 | 497,247 | +0.31(+0.82%) |
Jul 27, 2016 | 40.87 | 40.87 | 37.26 | 37.78 | 1,218,412 | -3.70(-8.91%) |
Jul 26, 2016 | 42.10 | 42.24 | 40.20 | 41.48 | 759,217 | -2.14(-4.91%) |
Jul 25, 2016 | 43.15 | 43.83 | 42.75 | 43.62 | 251,389 | +0.47(+1.08%) |
Jul 22, 2016 | 42.22 | 43.31 | 42.07 | 43.15 | 240,210 | +0.92(+2.19%) |
Jul 21, 2016 | 42.95 | 42.95 | 42.00 | 42.23 | 264,162 | -0.69(-1.61%) |
Jul 20, 2016 | 43.06 | 43.25 | 42.89 | 42.92 | 118,540 | -0.05(-0.11%) |
Jul 19, 2016 | 42.99 | 43.47 | 42.91 | 42.97 | 144,592 | -0.17(-0.38%) |
Jul 18, 2016 | 42.94 | 43.65 | 42.81 | 43.13 | 131,292 | +0.23(+0.54%) |
Jul 15, 2016 | 43.52 | 43.52 | 42.78 | 42.90 | 147,398 | -0.40(-0.92%) |
Jul 14, 2016 | 43.28 | 43.51 | 43.19 | 43.30 | 128,345 | +0.19(+0.45%) |
Jul 13, 2016 | 43.47 | 43.54 | 43.00 | 43.10 | 156,216 | -0.14(-0.31%) |
Jul 12, 2016 | 43.43 | 43.54 | 43.02 | 43.24 | 301,060 | +0.21(+0.50%) |
Jul 11, 2016 | 42.46 | 43.18 | 42.30 | 43.03 | 175,963 | +0.65(+1.54%) |
Jul 08, 2016 | 41.89 | 42.71 | 41.55 | 42.37 | 281,484 | +0.83(+1.99%) |
Jul 07, 2016 | 41.98 | 42.28 | 41.51 | 41.55 | 236,128 | -0.22(-0.54%) |
Jul 05, 2016 | 42.18 | 42.43 | 41.53 | 41.77 | 227,790 | -0.70(-1.65%) |
Jul 01, 2016 | 42.51 | 42.47 | 42.47 | 42.47 | 186,122 | -0.18(-0.41%) |
Jun 30, 2016 | 42.59 | 43.22 | 41.95 | 42.65 | 429,020 | +0.01(+0.02%) |
Jun 29, 2016 | 42.67 | 43.35 | 42.56 | 42.64 | 328,168 | +0.27(+0.64%) |
Jun 28, 2016 | 42.70 | 43.06 | 42.13 | 42.37 | 279,237 | -0.14(-0.32%) |
Jun 27, 2016 | 43.69 | 43.79 | 42.50 | 42.50 | 252,986 | -1.69(-3.83%) |
Jun 24, 2016 | 43.64 | 44.61 | 41.47 | 44.19 | 702,530 | -0.38(-0.85%) |
Jun 23, 2016 | 44.38 | 45.18 | 44.04 | 44.57 | 233,835 | +0.41(+0.93%) |
Jun 22, 2016 | 44.27 | 44.56 | 43.95 | 44.16 | 141,979 | -0.21(-0.48%) |
Jun 21, 2016 | 44.94 | 44.94 | 44.15 | 44.38 | 146,626 | -0.44(-0.98%) |
Jun 20, 2016 | 45.17 | 45.63 | 44.64 | 44.82 | 253,919 | +0.08(+0.17%) |
Jun 17, 2016 | 45.10 | 45.28 | 44.53 | 44.74 | 321,765 | -0.39(-0.86%) |
Jun 16, 2016 | 44.72 | 45.16 | 44.40 | 45.13 | 185,402 | +0.26(+0.59%) |
Jun 15, 2016 | 45.48 | 45.48 | 44.74 | 44.87 | 205,811 | -0.58(-1.28%) |
Jun 14, 2016 | 44.65 | 45.55 | 44.53 | 45.45 | 196,172 | +0.65(+1.46%) |
Jun 13, 2016 | 44.91 | 45.50 | 44.76 | 44.80 | 128,725 | -0.38(-0.84%) |
Jun 10, 2016 | 45.55 | 45.82 | 44.88 | 45.18 | 139,552 | -0.59(-1.30%) |
Jun 09, 2016 | 46.08 | 46.22 | 44.95 | 45.77 | 182,556 | -0.31(-0.68%) |
Jun 08, 2016 | 45.48 | 46.27 | 45.10 | 46.08 | 404,157 | +0.82(+1.81%) |
Jun 07, 2016 | 45.62 | 45.75 | 44.98 | 45.26 | 199,899 | -0.30(-0.66%) |
Jun 06, 2016 | 44.72 | 46.08 | 44.69 | 45.57 | 321,559 | +0.79(+1.76%) |
Jun 03, 2016 | 44.60 | 45.22 | 44.15 | 44.78 | 262,184 | -0.10(-0.22%) |
Jun 02, 2016 | 43.92 | 45.00 | 43.80 | 44.88 | 539,521 | +0.65(+1.47%) |
Jun 01, 2016 | 43.65 | 44.54 | 43.62 | 44.22 | 521,554 | +0.63(+1.45%) |
May 31, 2016 | 43.28 | 44.02 | 42.34 | 43.59 | 386,502 | +0.11(+0.25%) |
May 27, 2016 | 42.95 | 43.48 | 43.48 | 43.48 | 186,534 | +0.44(+1.02%) |
May 26, 2016 | 42.45 | 43.10 | 42.06 | 43.05 | 166,435 | +0.68(+1.61%) |
May 25, 2016 | 42.46 | 42.81 | 42.13 | 42.37 | 126,431 | -0.15(-0.34%) |
May 24, 2016 | 41.88 | 42.74 | 41.71 | 42.51 | 126,410 | +0.72(+1.72%) |
May 23, 2016 | 41.99 | 42.30 | 41.72 | 41.79 | 160,937 | -0.20(-0.49%) |
May 20, 2016 | 41.63 | 42.12 | 41.31 | 42.00 | 178,321 | +0.53(+1.27%) |
May 19, 2016 | 41.36 | 41.96 | 40.71 | 41.47 | 195,855 | -0.16(-0.37%) |
May 18, 2016 | 41.89 | 41.99 | 41.35 | 41.63 | 196,590 | -0.28(-0.67%) |
May 17, 2016 | 42.58 | 42.98 | 41.73 | 41.91 | 221,493 | -0.88(-2.05%) |
May 16, 2016 | 42.40 | 42.93 | 42.23 | 42.78 | 166,268 | +0.37(+0.87%) |
May 13, 2016 | 42.54 | 43.05 | 42.23 | 42.41 | 147,556 | -0.26(-0.62%) |
May 12, 2016 | 42.98 | 43.27 | 42.42 | 42.68 | 171,628 | -0.07(-0.16%) |
May 11, 2016 | 43.81 | 43.97 | 42.70 | 42.74 | 142,294 | -1.23(-2.79%) |
May 10, 2016 | 43.69 | 44.06 | 43.00 | 43.97 | 197,660 | +0.30(+0.69%) |
May 09, 2016 | 43.14 | 43.98 | 42.85 | 43.67 | 268,413 | +0.38(+0.88%) |
May 06, 2016 | 43.31 | 44.22 | 42.31 | 43.29 | 291,769 | -0.09(-0.20%) |
May 05, 2016 | 43.67 | 44.05 | 43.22 | 43.38 | 174,366 | -0.20(-0.47%) |
May 04, 2016 | 43.58 | 43.89 | 43.27 | 43.58 | 238,115 | -0.07(-0.16%) |
May 03, 2016 | 43.54 | 43.98 | 43.37 | 43.65 | 313,865 | -0.05(-0.11%) |