Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.78 | 45.05 | 44.62 | 44.89 | 1,586,351 | +0.13(+0.28%) |
Jul 28, 2016 | 44.66 | 44.83 | 44.35 | 44.76 | 854,230 | +0.17(+0.37%) |
Jul 27, 2016 | 45.44 | 45.44 | 44.47 | 44.60 | 1,465,368 | -0.83(-1.83%) |
Jul 26, 2016 | 45.89 | 46.02 | 45.40 | 45.43 | 989,400 | -0.39(-0.85%) |
Jul 25, 2016 | 45.78 | 45.97 | 45.54 | 45.82 | 1,129,137 | +0.04(+0.10%) |
Jul 22, 2016 | 45.59 | 45.90 | 45.51 | 45.77 | 1,152,976 | +0.19(+0.42%) |
Jul 21, 2016 | 45.67 | 45.67 | 45.41 | 45.58 | 1,329,022 | -0.09(-0.20%) |
Jul 20, 2016 | 46.25 | 46.25 | 45.66 | 45.67 | 1,153,206 | -0.43(-0.93%) |
Jul 19, 2016 | 45.98 | 46.10 | 45.85 | 46.10 | 1,143,152 | +0.05(+0.11%) |
Jul 18, 2016 | 46.16 | 46.35 | 45.90 | 46.05 | 674,994 | -0.06(-0.12%) |
Jul 15, 2016 | 46.15 | 46.24 | 45.97 | 46.11 | 1,567,291 | +0.07(+0.15%) |
Jul 14, 2016 | 45.99 | 46.38 | 45.96 | 46.04 | 1,481,827 | -0.18(-0.38%) |
Jul 13, 2016 | 46.08 | 46.43 | 45.93 | 46.21 | 1,479,786 | +0.22(+0.48%) |
Jul 12, 2016 | 46.44 | 46.55 | 45.94 | 45.99 | 1,790,916 | -0.52(-1.11%) |
Jul 11, 2016 | 46.91 | 46.97 | 46.47 | 46.51 | 1,377,093 | -0.45(-0.95%) |
Jul 08, 2016 | 46.62 | 46.99 | 46.50 | 46.96 | 1,977,882 | +0.46(+0.99%) |
Jul 07, 2016 | 46.84 | 47.15 | 46.32 | 46.50 | 2,168,345 | -0.14(-0.31%) |
Jul 06, 2016 | 46.56 | 46.94 | 46.43 | 46.64 | 2,888,538 | -0.17(-0.37%) |
Jul 05, 2016 | 46.38 | 47.15 | 46.20 | 46.82 | 2,329,940 | +0.52(+1.13%) |
Jul 01, 2016 | 46.77 | 46.29 | 46.29 | 46.29 | 2,791,958 | -0.35(-0.75%) |
Jun 30, 2016 | 44.32 | 46.86 | 44.16 | 46.64 | 5,430,304 | +1.73(+3.86%) |
Jun 29, 2016 | 44.91 | 45.22 | 44.49 | 44.91 | 2,628,082 | +0.30(+0.68%) |
Jun 28, 2016 | 44.67 | 44.70 | 44.15 | 44.61 | 1,964,870 | +0.16(+0.36%) |
Jun 27, 2016 | 44.30 | 44.58 | 44.03 | 44.45 | 2,226,177 | +0.03(+0.08%) |
Jun 24, 2016 | 43.73 | 44.81 | 43.73 | 44.41 | 2,953,715 | -0.36(-0.81%) |
Jun 23, 2016 | 44.39 | 44.77 | 44.11 | 44.77 | 2,274,954 | +0.98(+2.23%) |
Jun 22, 2016 | 44.01 | 44.17 | 43.77 | 43.80 | 1,205,413 | -0.29(-0.65%) |
Jun 21, 2016 | 43.97 | 44.35 | 43.79 | 44.09 | 1,046,472 | +0.28(+0.65%) |
Jun 20, 2016 | 43.94 | 44.30 | 43.79 | 43.80 | 1,118,667 | +0.05(+0.12%) |
Jun 17, 2016 | 43.85 | 43.90 | 43.32 | 43.75 | 1,326,168 | -0.18(-0.41%) |
Jun 16, 2016 | 43.56 | 44.12 | 43.47 | 43.93 | 2,023,042 | +0.34(+0.78%) |
Jun 15, 2016 | 43.41 | 43.73 | 43.23 | 43.59 | 2,116,072 | +0.14(+0.31%) |
Jun 14, 2016 | 43.22 | 43.52 | 42.88 | 43.45 | 1,170,616 | +0.18(+0.42%) |
Jun 13, 2016 | 43.66 | 43.85 | 43.23 | 43.27 | 987,442 | -0.37(-0.85%) |
Jun 10, 2016 | 43.55 | 43.79 | 43.44 | 43.64 | 957,249 | -0.13(-0.29%) |
Jun 09, 2016 | 43.19 | 43.82 | 42.96 | 43.77 | 757,158 | +0.57(+1.33%) |
Jun 08, 2016 | 42.94 | 43.25 | 42.76 | 43.20 | 1,147,200 | +0.40(+0.94%) |
Jun 07, 2016 | 42.75 | 43.00 | 42.60 | 42.79 | 1,263,779 | +0.15(+0.36%) |
Jun 06, 2016 | 43.02 | 43.04 | 42.47 | 42.64 | 1,244,214 | -0.42(-0.97%) |
Jun 03, 2016 | 42.45 | 43.10 | 42.42 | 43.06 | 1,561,445 | +0.57(+1.34%) |
Jun 02, 2016 | 42.45 | 42.63 | 42.26 | 42.49 | 1,217,017 | -0.04(-0.08%) |
Jun 01, 2016 | 42.46 | 42.76 | 42.27 | 42.53 | 1,325,718 | +0.08(+0.20%) |
May 31, 2016 | 42.85 | 42.85 | 42.23 | 42.44 | 1,589,669 | -0.31(-0.73%) |
May 27, 2016 | 42.64 | 42.75 | 42.75 | 42.75 | 802,505 | +0.11(+0.27%) |
May 26, 2016 | 42.34 | 42.79 | 42.19 | 42.64 | 1,091,825 | +0.35(+0.83%) |
May 25, 2016 | 42.25 | 42.39 | 41.94 | 42.29 | 1,537,013 | +0.00(+0.01%) |
May 24, 2016 | 41.95 | 42.29 | 41.79 | 42.29 | 1,444,685 | +0.43(+1.03%) |
May 23, 2016 | 41.81 | 42.14 | 41.77 | 41.85 | 1,181,004 | +0.07(+0.17%) |
May 20, 2016 | 42.07 | 42.31 | 41.49 | 41.78 | 1,732,231 | -0.22(-0.53%) |
May 19, 2016 | 41.54 | 42.04 | 41.40 | 42.01 | 1,221,630 | +0.35(+0.85%) |
May 18, 2016 | 41.96 | 42.10 | 41.21 | 41.65 | 1,933,417 | -0.49(-1.15%) |
May 17, 2016 | 42.98 | 43.12 | 41.89 | 42.14 | 2,002,953 | -1.06(-2.45%) |
May 16, 2016 | 43.01 | 43.24 | 42.68 | 43.20 | 979,680 | +0.20(+0.46%) |
May 13, 2016 | 43.19 | 43.50 | 42.79 | 43.00 | 1,492,243 | -0.22(-0.52%) |
May 12, 2016 | 42.64 | 43.24 | 42.64 | 43.22 | 1,192,066 | +0.59(+1.37%) |
May 11, 2016 | 42.82 | 43.00 | 42.47 | 42.64 | 1,060,880 | -0.21(-0.48%) |
May 10, 2016 | 42.56 | 42.84 | 42.20 | 42.84 | 1,351,479 | +0.43(+1.02%) |
May 09, 2016 | 41.81 | 42.45 | 41.81 | 42.41 | 1,726,559 | +0.65(+1.56%) |
May 06, 2016 | 41.46 | 41.82 | 41.21 | 41.76 | 920,049 | +0.31(+0.74%) |
May 05, 2016 | 41.39 | 41.85 | 41.38 | 41.45 | 1,057,248 | +0.03(+0.08%) |
May 04, 2016 | 40.88 | 41.53 | 40.80 | 41.42 | 1,538,488 | +0.49(+1.20%) |
May 03, 2016 | 41.12 | 41.39 | 40.79 | 40.93 | 1,035,014 | -0.31(-0.76%) |