Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.36 | 46.12 | 45.33 | 45.97 | 562,200 | +0.47(+1.03%) |
Jul 28, 2016 | 44.89 | 45.54 | 44.80 | 45.50 | 390,325 | +0.56(+1.25%) |
Jul 27, 2016 | 45.05 | 45.07 | 44.55 | 44.94 | 387,310 | -0.22(-0.48%) |
Jul 26, 2016 | 45.31 | 45.34 | 44.96 | 45.15 | 412,888 | -0.15(-0.34%) |
Jul 25, 2016 | 45.30 | 45.44 | 44.97 | 45.30 | 340,035 | +0.00(+0.00%) |
Jul 22, 2016 | 44.86 | 45.43 | 44.80 | 45.30 | 633,365 | +0.51(+1.13%) |
Jul 21, 2016 | 44.32 | 44.81 | 44.32 | 44.80 | 556,010 | +0.49(+1.11%) |
Jul 20, 2016 | 44.32 | 44.32 | 44.10 | 44.31 | 439,226 | -0.01(-0.01%) |
Jul 19, 2016 | 44.21 | 44.31 | 44.03 | 44.31 | 395,931 | +0.13(+0.30%) |
Jul 18, 2016 | 44.25 | 44.25 | 44.01 | 44.18 | 366,082 | +0.00(+0.00%) |
Jul 15, 2016 | 44.18 | 44.20 | 43.85 | 44.18 | 613,529 | +0.12(+0.27%) |
Jul 14, 2016 | 44.34 | 44.37 | 43.91 | 44.06 | 625,916 | -0.41(-0.92%) |
Jul 13, 2016 | 44.15 | 44.62 | 44.03 | 44.47 | 851,027 | +0.22(+0.49%) |
Jul 12, 2016 | 44.29 | 44.35 | 43.83 | 44.25 | 628,860 | +0.07(+0.16%) |
Jul 11, 2016 | 43.82 | 44.24 | 43.49 | 44.18 | 548,745 | +0.56(+1.29%) |
Jul 08, 2016 | 43.47 | 43.64 | 43.22 | 43.62 | 875,551 | +0.41(+0.95%) |
Jul 07, 2016 | 43.75 | 43.75 | 42.89 | 43.21 | 1,171,600 | -0.56(-1.29%) |
Jul 06, 2016 | 43.85 | 43.94 | 43.61 | 43.77 | 903,992 | -0.28(-0.65%) |
Jul 05, 2016 | 43.72 | 44.07 | 43.70 | 44.06 | 747,818 | +0.24(+0.55%) |
Jul 01, 2016 | 43.98 | 43.82 | 43.82 | 43.82 | 1,185,304 | -0.11(-0.24%) |
Jun 30, 2016 | 43.69 | 43.94 | 43.38 | 43.93 | 891,045 | +0.27(+0.61%) |
Jun 29, 2016 | 43.37 | 43.81 | 43.29 | 43.66 | 828,760 | +0.54(+1.26%) |
Jun 28, 2016 | 42.77 | 43.21 | 42.58 | 43.12 | 1,021,062 | +0.72(+1.70%) |
Jun 27, 2016 | 42.58 | 42.78 | 42.25 | 42.39 | 1,121,339 | -0.52(-1.21%) |
Jun 24, 2016 | 42.16 | 43.20 | 42.09 | 42.91 | 1,169,385 | -0.10(-0.23%) |
Jun 23, 2016 | 42.87 | 43.16 | 42.79 | 43.01 | 699,145 | +0.29(+0.69%) |
Jun 22, 2016 | 42.66 | 42.72 | 42.43 | 42.72 | 637,377 | +0.12(+0.29%) |
Jun 21, 2016 | 42.34 | 42.70 | 42.14 | 42.59 | 564,683 | +0.25(+0.59%) |
Jun 20, 2016 | 42.41 | 42.71 | 42.28 | 42.34 | 744,325 | +0.17(+0.41%) |
Jun 17, 2016 | 42.37 | 42.48 | 42.03 | 42.17 | 1,416,424 | -0.05(-0.12%) |
Jun 16, 2016 | 41.88 | 42.27 | 41.70 | 42.22 | 355,399 | +0.25(+0.59%) |
Jun 15, 2016 | 41.87 | 42.23 | 41.78 | 41.97 | 346,495 | +0.19(+0.45%) |
Jun 14, 2016 | 42.09 | 42.14 | 41.62 | 41.78 | 388,037 | -0.36(-0.86%) |
Jun 13, 2016 | 42.17 | 42.51 | 42.06 | 42.14 | 539,382 | -0.02(-0.04%) |
Jun 10, 2016 | 41.92 | 42.27 | 41.89 | 42.16 | 391,336 | +0.00(+0.00%) |
Jun 09, 2016 | 42.01 | 42.27 | 41.73 | 42.16 | 485,855 | +0.13(+0.31%) |
Jun 08, 2016 | 41.30 | 42.04 | 41.18 | 42.03 | 556,189 | +0.83(+2.01%) |
Jun 07, 2016 | 40.88 | 41.54 | 40.71 | 41.20 | 826,491 | +0.30(+0.73%) |
Jun 06, 2016 | 40.93 | 41.24 | 40.63 | 40.90 | 499,997 | -0.07(-0.17%) |
Jun 03, 2016 | 40.82 | 41.13 | 40.67 | 40.97 | 506,417 | +0.32(+0.80%) |
Jun 02, 2016 | 40.33 | 40.72 | 40.23 | 40.65 | 569,229 | +0.12(+0.31%) |
Jun 01, 2016 | 39.95 | 40.54 | 39.89 | 40.52 | 557,178 | +0.54(+1.36%) |
May 31, 2016 | 40.10 | 40.17 | 39.72 | 39.98 | 596,080 | -0.10(-0.25%) |
May 27, 2016 | 40.02 | 40.08 | 40.08 | 40.08 | 272,759 | +0.12(+0.30%) |
May 26, 2016 | 39.68 | 39.97 | 39.53 | 39.96 | 549,371 | +0.21(+0.52%) |
May 25, 2016 | 40.06 | 40.09 | 39.54 | 39.76 | 424,468 | -0.22(-0.56%) |
May 24, 2016 | 39.58 | 40.04 | 39.52 | 39.98 | 504,966 | +0.67(+1.70%) |
May 23, 2016 | 39.20 | 39.35 | 39.03 | 39.31 | 409,326 | +0.22(+0.56%) |
May 20, 2016 | 38.71 | 39.15 | 38.71 | 39.10 | 499,121 | +0.40(+1.03%) |
May 19, 2016 | 38.73 | 38.93 | 38.41 | 38.70 | 394,469 | -0.23(-0.59%) |
May 18, 2016 | 39.18 | 39.49 | 38.48 | 38.93 | 369,926 | -0.38(-0.97%) |
May 17, 2016 | 39.98 | 40.07 | 39.06 | 39.31 | 546,772 | -0.83(-2.07%) |
May 16, 2016 | 39.45 | 40.17 | 39.44 | 40.14 | 424,022 | +0.64(+1.61%) |
May 13, 2016 | 39.74 | 39.76 | 39.18 | 39.50 | 339,920 | -0.37(-0.92%) |
May 12, 2016 | 39.55 | 39.90 | 39.27 | 39.87 | 479,104 | +0.51(+1.30%) |
May 11, 2016 | 39.81 | 39.86 | 39.11 | 39.36 | 484,330 | -0.44(-1.11%) |
May 10, 2016 | 39.91 | 40.08 | 39.74 | 39.80 | 354,440 | -0.04(-0.11%) |
May 09, 2016 | 39.34 | 39.84 | 39.30 | 39.84 | 481,802 | +0.56(+1.41%) |
May 06, 2016 | 38.67 | 39.29 | 38.43 | 39.29 | 542,302 | +0.71(+1.84%) |
May 05, 2016 | 38.51 | 39.28 | 37.99 | 38.58 | 582,721 | -0.39(-0.99%) |
May 04, 2016 | 38.23 | 39.02 | 38.11 | 38.96 | 477,429 | +0.55(+1.43%) |
May 03, 2016 | 38.50 | 38.66 | 38.12 | 38.42 | 305,696 | -0.13(-0.34%) |