Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.92 | 47.04 | 46.49 | 47.02 | 4,380,732 | +0.06(+0.14%) |
Jul 28, 2016 | 47.33 | 47.37 | 46.74 | 46.95 | 2,998,470 | -0.47(-0.99%) |
Jul 27, 2016 | 48.06 | 48.19 | 47.37 | 47.42 | 3,852,090 | -0.76(-1.57%) |
Jul 26, 2016 | 47.81 | 48.22 | 47.74 | 48.18 | 2,712,563 | +0.35(+0.74%) |
Jul 25, 2016 | 47.70 | 47.82 | 47.59 | 47.82 | 1,809,804 | +0.02(+0.03%) |
Jul 22, 2016 | 47.75 | 47.96 | 47.45 | 47.81 | 1,852,129 | +0.31(+0.66%) |
Jul 21, 2016 | 47.52 | 47.85 | 47.30 | 47.49 | 2,290,204 | -0.13(-0.28%) |
Jul 20, 2016 | 47.71 | 47.79 | 47.45 | 47.63 | 3,327,067 | -0.15(-0.31%) |
Jul 19, 2016 | 47.85 | 48.01 | 47.60 | 47.78 | 2,005,467 | -0.05(-0.10%) |
Jul 18, 2016 | 47.85 | 48.11 | 47.73 | 47.82 | 2,158,783 | -0.13(-0.26%) |
Jul 15, 2016 | 48.31 | 48.33 | 47.87 | 47.95 | 2,252,753 | -0.16(-0.33%) |
Jul 14, 2016 | 48.41 | 48.41 | 47.95 | 48.11 | 2,078,345 | +0.01(+0.02%) |
Jul 13, 2016 | 48.14 | 48.26 | 47.95 | 48.10 | 2,545,651 | +0.08(+0.16%) |
Jul 12, 2016 | 48.33 | 48.56 | 47.95 | 48.02 | 3,619,443 | -0.18(-0.38%) |
Jul 11, 2016 | 48.59 | 48.70 | 48.18 | 48.20 | 3,455,107 | -0.07(-0.15%) |
Jul 08, 2016 | 48.07 | 48.40 | 47.69 | 48.27 | 3,418,102 | +0.58(+1.22%) |
Jul 07, 2016 | 47.98 | 48.22 | 47.59 | 47.69 | 4,898,997 | +0.39(+0.83%) |
Jul 05, 2016 | 46.67 | 47.46 | 46.64 | 47.30 | 4,584,733 | +0.51(+1.09%) |
Jul 01, 2016 | 46.52 | 46.78 | 46.78 | 46.78 | 5,613,394 | -0.05(-0.10%) |
Jun 30, 2016 | 44.45 | 46.87 | 44.13 | 46.83 | 9,575,034 | +2.64(+5.99%) |
Jun 29, 2016 | 43.95 | 44.29 | 43.86 | 44.19 | 4,474,107 | +0.48(+1.10%) |
Jun 28, 2016 | 42.90 | 43.75 | 42.76 | 43.71 | 4,702,165 | +0.99(+2.32%) |
Jun 27, 2016 | 42.74 | 42.99 | 42.33 | 42.71 | 4,696,590 | -0.29(-0.68%) |
Jun 24, 2016 | 42.33 | 43.67 | 42.16 | 43.01 | 5,824,589 | -1.30(-2.93%) |
Jun 23, 2016 | 43.80 | 44.31 | 43.76 | 44.30 | 1,839,061 | +0.77(+1.77%) |
Jun 22, 2016 | 43.77 | 43.80 | 43.44 | 43.53 | 1,708,571 | -0.16(-0.36%) |
Jun 21, 2016 | 43.59 | 43.80 | 43.44 | 43.69 | 1,976,257 | +0.20(+0.45%) |
Jun 20, 2016 | 43.39 | 43.79 | 43.37 | 43.49 | 1,967,840 | +0.53(+1.23%) |
Jun 17, 2016 | 43.19 | 43.20 | 42.70 | 42.97 | 2,832,310 | -0.24(-0.56%) |
Jun 16, 2016 | 42.79 | 43.29 | 42.59 | 43.21 | 1,395,739 | +0.30(+0.70%) |
Jun 15, 2016 | 42.98 | 43.28 | 42.77 | 42.91 | 1,774,212 | -0.05(-0.11%) |
Jun 14, 2016 | 42.52 | 42.99 | 42.50 | 42.96 | 2,018,551 | +0.28(+0.65%) |
Jun 13, 2016 | 42.74 | 43.00 | 42.64 | 42.68 | 2,254,999 | -0.26(-0.60%) |
Jun 10, 2016 | 42.78 | 43.21 | 42.66 | 42.94 | 2,026,385 | -0.51(-1.18%) |
Jun 09, 2016 | 43.27 | 43.55 | 43.19 | 43.45 | 1,224,919 | +0.07(+0.16%) |
Jun 08, 2016 | 43.34 | 43.42 | 43.15 | 43.38 | 1,879,684 | +0.01(+0.02%) |
Jun 07, 2016 | 43.26 | 43.63 | 43.23 | 43.38 | 2,723,951 | +0.15(+0.35%) |
Jun 06, 2016 | 43.12 | 43.45 | 43.08 | 43.23 | 2,766,675 | +0.17(+0.38%) |
Jun 03, 2016 | 43.01 | 43.15 | 42.66 | 43.06 | 2,376,128 | -0.18(-0.42%) |
Jun 02, 2016 | 42.83 | 43.25 | 42.64 | 43.24 | 2,864,315 | +0.38(+0.88%) |
Jun 01, 2016 | 42.59 | 42.89 | 42.48 | 42.86 | 2,013,637 | +0.19(+0.44%) |
May 31, 2016 | 42.91 | 42.96 | 42.25 | 42.68 | 3,103,802 | -0.09(-0.20%) |
May 27, 2016 | 42.56 | 42.76 | 42.76 | 42.76 | 2,174,996 | +0.28(+0.67%) |
May 26, 2016 | 42.16 | 42.54 | 42.10 | 42.48 | 2,678,654 | +0.24(+0.56%) |
May 25, 2016 | 41.90 | 42.27 | 41.87 | 42.24 | 2,489,445 | +0.46(+1.11%) |
May 24, 2016 | 40.96 | 41.82 | 40.89 | 41.78 | 2,396,972 | +1.06(+2.61%) |
May 23, 2016 | 41.00 | 41.07 | 40.70 | 40.72 | 1,525,537 | -0.24(-0.58%) |
May 20, 2016 | 40.83 | 41.19 | 40.81 | 40.95 | 1,999,225 | +0.25(+0.62%) |
May 19, 2016 | 40.47 | 40.77 | 40.21 | 40.70 | 1,571,375 | -0.02(-0.04%) |
May 18, 2016 | 40.46 | 40.94 | 40.34 | 40.72 | 1,785,650 | +0.20(+0.51%) |
May 17, 2016 | 40.91 | 41.03 | 40.37 | 40.51 | 1,832,207 | -0.46(-1.13%) |
May 16, 2016 | 40.70 | 41.24 | 40.54 | 40.98 | 2,020,829 | +0.28(+0.68%) |
May 13, 2016 | 41.01 | 41.22 | 40.68 | 40.70 | 1,614,716 | -0.31(-0.77%) |
May 12, 2016 | 41.22 | 41.34 | 40.86 | 41.01 | 2,402,950 | -0.08(-0.19%) |
May 11, 2016 | 41.59 | 41.59 | 41.01 | 41.09 | 2,069,946 | -0.54(-1.29%) |
May 10, 2016 | 41.09 | 41.66 | 40.94 | 41.63 | 2,081,546 | +0.71(+1.73%) |
May 09, 2016 | 40.91 | 41.09 | 40.75 | 40.92 | 1,672,950 | +0.06(+0.15%) |
May 06, 2016 | 40.19 | 40.86 | 40.19 | 40.86 | 2,506,659 | +0.57(+1.41%) |
May 05, 2016 | 40.90 | 40.99 | 40.24 | 40.29 | 3,179,043 | -0.54(-1.31%) |
May 04, 2016 | 40.65 | 40.88 | 40.53 | 40.83 | 1,754,157 | -0.09(-0.21%) |
May 03, 2016 | 40.82 | 41.11 | 40.69 | 40.91 | 1,925,703 | -0.16(-0.38%) |