Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.62 | 44.87 | 44.33 | 44.69 | 171,197 | +0.00(+0.00%) |
Jul 28, 2016 | 44.50 | 44.78 | 44.34 | 44.69 | 124,001 | +0.16(+0.35%) |
Jul 27, 2016 | 44.62 | 44.73 | 44.00 | 44.53 | 181,994 | +0.03(+0.07%) |
Jul 26, 2016 | 44.75 | 44.81 | 44.41 | 44.50 | 154,641 | -0.09(-0.21%) |
Jul 25, 2016 | 44.53 | 44.65 | 44.38 | 44.59 | 148,529 | +0.06(+0.14%) |
Jul 22, 2016 | 44.28 | 44.69 | 44.28 | 44.53 | 154,707 | +0.09(+0.21%) |
Jul 21, 2016 | 44.44 | 44.56 | 44.28 | 44.44 | 144,550 | +0.03(+0.07%) |
Jul 20, 2016 | 44.34 | 44.59 | 44.11 | 44.41 | 219,834 | +0.06(+0.14%) |
Jul 19, 2016 | 44.00 | 44.34 | 43.85 | 44.34 | 160,463 | +0.31(+0.70%) |
Jul 18, 2016 | 43.79 | 44.13 | 43.69 | 44.03 | 122,718 | +0.22(+0.50%) |
Jul 15, 2016 | 43.76 | 43.85 | 43.38 | 43.82 | 121,385 | +0.16(+0.36%) |
Jul 14, 2016 | 43.69 | 43.89 | 43.49 | 43.66 | 199,564 | -0.03(-0.07%) |
Jul 13, 2016 | 43.29 | 43.72 | 43.10 | 43.69 | 305,488 | +0.40(+0.93%) |
Jul 12, 2016 | 42.98 | 43.35 | 42.79 | 43.29 | 297,800 | +0.34(+0.79%) |
Jul 11, 2016 | 42.30 | 43.04 | 42.17 | 42.95 | 157,872 | +0.65(+1.54%) |
Jul 08, 2016 | 42.23 | 42.45 | 41.92 | 42.30 | 264,294 | +0.37(+0.89%) |
Jul 07, 2016 | 42.48 | 42.54 | 41.72 | 41.92 | 204,871 | -0.62(-1.46%) |
Jul 06, 2016 | 41.99 | 42.58 | 41.64 | 42.54 | 321,257 | +0.53(+1.26%) |
Jul 05, 2016 | 42.39 | 42.61 | 42.02 | 42.02 | 184,917 | -0.47(-1.10%) |
Jul 01, 2016 | 42.58 | 42.48 | 42.48 | 42.48 | 177,817 | +0.00(+0.00%) |
Jun 30, 2016 | 42.02 | 42.48 | 41.80 | 42.48 | 324,797 | +0.43(+1.03%) |
Jun 29, 2016 | 42.14 | 42.22 | 41.75 | 42.05 | 344,001 | +0.34(+0.82%) |
Jun 28, 2016 | 41.55 | 42.11 | 41.37 | 41.71 | 521,971 | +0.59(+1.43%) |
Jun 27, 2016 | 42.48 | 42.58 | 41.09 | 41.12 | 345,015 | -1.58(-3.71%) |
Jun 24, 2016 | 41.92 | 43.09 | 41.80 | 42.70 | 621,217 | -0.28(-0.65%) |
Jun 23, 2016 | 43.13 | 43.13 | 42.73 | 42.98 | 741,941 | +0.19(+0.44%) |
Jun 22, 2016 | 43.49 | 43.55 | 42.70 | 42.79 | 315,086 | -0.57(-1.32%) |
Jun 21, 2016 | 43.91 | 43.91 | 43.37 | 43.37 | 277,909 | -0.30(-0.69%) |
Jun 20, 2016 | 43.82 | 43.91 | 43.52 | 43.67 | 334,571 | +0.21(+0.49%) |
Jun 17, 2016 | 43.09 | 43.79 | 43.09 | 43.46 | 708,687 | +0.24(+0.56%) |
Jun 16, 2016 | 43.19 | 43.40 | 42.79 | 43.22 | 246,243 | +0.00(+0.00%) |
Jun 15, 2016 | 43.03 | 43.43 | 42.87 | 43.22 | 243,021 | +0.18(+0.42%) |
Jun 14, 2016 | 43.19 | 43.44 | 42.85 | 43.03 | 235,644 | -0.27(-0.63%) |
Jun 13, 2016 | 43.73 | 43.94 | 43.28 | 43.31 | 236,117 | -0.60(-1.37%) |
Jun 10, 2016 | 43.94 | 44.11 | 43.67 | 43.91 | 221,198 | -0.42(-0.95%) |
Jun 09, 2016 | 44.15 | 44.39 | 43.85 | 44.33 | 326,324 | +0.03(+0.07%) |
Jun 08, 2016 | 43.97 | 44.35 | 43.88 | 44.30 | 265,329 | +0.39(+0.89%) |
Jun 07, 2016 | 44.03 | 44.12 | 43.62 | 43.91 | 202,262 | +0.00(+0.00%) |
Jun 06, 2016 | 44.12 | 44.18 | 43.71 | 43.91 | 278,102 | -0.15(-0.34%) |
Jun 03, 2016 | 44.09 | 44.42 | 43.89 | 44.06 | 336,892 | +0.27(+0.62%) |
Jun 02, 2016 | 43.52 | 43.97 | 43.47 | 43.79 | 390,889 | +0.18(+0.42%) |
Jun 01, 2016 | 43.28 | 43.64 | 43.15 | 43.61 | 629,020 | +0.24(+0.56%) |
May 31, 2016 | 43.12 | 43.52 | 42.91 | 43.37 | 310,105 | +0.36(+0.84%) |
May 27, 2016 | 43.46 | 43.00 | 43.00 | 43.00 | 259,441 | -0.36(-0.83%) |
May 26, 2016 | 42.70 | 43.40 | 42.70 | 43.37 | 262,383 | +0.66(+1.55%) |
May 25, 2016 | 42.76 | 42.82 | 42.58 | 42.70 | 258,282 | +0.00(+0.00%) |
May 24, 2016 | 42.82 | 42.82 | 42.49 | 42.70 | 265,171 | +0.18(+0.43%) |
May 23, 2016 | 42.82 | 42.97 | 42.43 | 42.52 | 411,730 | +0.03(+0.07%) |
May 20, 2016 | 42.43 | 42.61 | 42.07 | 42.49 | 282,327 | +0.33(+0.79%) |
May 19, 2016 | 41.80 | 42.19 | 41.33 | 42.16 | 323,636 | -0.03(-0.07%) |
May 18, 2016 | 42.94 | 43.03 | 41.65 | 42.19 | 448,878 | -0.09(-0.21%) |
May 17, 2016 | 42.73 | 43.09 | 42.01 | 42.28 | 379,305 | -0.60(-1.41%) |
May 16, 2016 | 42.07 | 42.91 | 41.80 | 42.88 | 462,002 | +0.81(+1.94%) |
May 13, 2016 | 41.83 | 42.28 | 41.59 | 42.07 | 309,953 | +0.15(+0.36%) |
May 12, 2016 | 41.77 | 42.10 | 41.35 | 41.92 | 536,643 | +0.33(+0.80%) |
May 11, 2016 | 41.32 | 42.19 | 41.32 | 41.59 | 516,212 | +0.69(+1.70%) |
May 10, 2016 | 39.60 | 40.89 | 39.51 | 40.89 | 469,697 | +1.66(+4.23%) |
May 09, 2016 | 39.05 | 39.60 | 38.87 | 39.23 | 434,275 | +0.06(+0.15%) |
May 06, 2016 | 38.48 | 39.23 | 38.36 | 39.17 | 317,210 | +0.57(+1.48%) |
May 05, 2016 | 38.30 | 38.87 | 38.24 | 38.60 | 289,695 | +0.33(+0.87%) |
May 04, 2016 | 37.64 | 38.33 | 37.59 | 38.27 | 306,133 | +0.45(+1.20%) |
May 03, 2016 | 38.33 | 38.45 | 37.49 | 37.82 | 296,254 | -0.69(-1.80%) |