Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.67 | 46.39 | 45.56 | 45.78 | 3,276,540 | +0.12(+0.26%) |
Jul 28, 2016 | 45.06 | 45.69 | 44.86 | 45.66 | 3,463,811 | +0.57(+1.27%) |
Jul 27, 2016 | 45.30 | 45.39 | 43.76 | 45.09 | 7,396,820 | +0.65(+1.47%) |
Jul 26, 2016 | 44.46 | 44.56 | 43.89 | 44.44 | 3,218,564 | -0.06(-0.13%) |
Jul 25, 2016 | 44.95 | 45.09 | 44.33 | 44.50 | 3,920,077 | -0.40(-0.88%) |
Jul 22, 2016 | 44.39 | 45.01 | 44.29 | 44.89 | 2,340,637 | +0.76(+1.72%) |
Jul 21, 2016 | 44.09 | 44.34 | 43.43 | 44.13 | 2,946,335 | +0.13(+0.29%) |
Jul 20, 2016 | 43.76 | 44.02 | 43.31 | 44.00 | 1,667,799 | +0.16(+0.36%) |
Jul 19, 2016 | 43.77 | 44.02 | 43.60 | 43.84 | 1,337,851 | +0.01(+0.02%) |
Jul 18, 2016 | 44.10 | 44.16 | 43.47 | 43.83 | 1,939,642 | -0.04(-0.09%) |
Jul 15, 2016 | 43.80 | 44.39 | 43.50 | 43.87 | 3,068,748 | +0.38(+0.86%) |
Jul 14, 2016 | 43.96 | 44.06 | 43.44 | 43.50 | 2,867,019 | -0.18(-0.41%) |
Jul 13, 2016 | 43.38 | 43.76 | 42.74 | 43.68 | 2,458,780 | +0.56(+1.31%) |
Jul 12, 2016 | 43.57 | 43.74 | 43.04 | 43.11 | 2,307,542 | -0.40(-0.91%) |
Jul 11, 2016 | 43.24 | 43.58 | 43.09 | 43.51 | 2,772,489 | +0.45(+1.06%) |
Jul 08, 2016 | 42.68 | 43.19 | 42.44 | 43.05 | 2,421,600 | +0.61(+1.44%) |
Jul 07, 2016 | 42.69 | 42.96 | 42.31 | 42.44 | 1,535,615 | -0.25(-0.58%) |
Jul 05, 2016 | 42.48 | 43.00 | 42.26 | 42.69 | 2,497,200 | +0.22(+0.51%) |
Jul 01, 2016 | 42.64 | 42.47 | 42.47 | 42.47 | 2,354,527 | -0.28(-0.65%) |
Jun 30, 2016 | 42.85 | 42.93 | 42.53 | 42.75 | 3,481,980 | -0.18(-0.41%) |
Jun 29, 2016 | 42.18 | 42.97 | 42.07 | 42.93 | 4,156,193 | +0.93(+2.21%) |
Jun 28, 2016 | 41.01 | 42.17 | 40.77 | 42.00 | 3,931,042 | +1.29(+3.18%) |
Jun 27, 2016 | 40.36 | 40.86 | 40.01 | 40.70 | 4,179,329 | +0.10(+0.24%) |
Jun 24, 2016 | 40.79 | 42.26 | 40.37 | 40.60 | 8,359,211 | -2.54(-5.88%) |
Jun 23, 2016 | 42.66 | 43.15 | 42.45 | 43.14 | 1,895,087 | +0.96(+2.27%) |
Jun 22, 2016 | 42.29 | 42.67 | 42.14 | 42.18 | 1,932,328 | -0.22(-0.51%) |
Jun 21, 2016 | 41.71 | 42.53 | 41.39 | 42.40 | 2,318,537 | +0.63(+1.51%) |
Jun 20, 2016 | 41.55 | 42.06 | 41.49 | 41.77 | 2,491,536 | +0.50(+1.22%) |
Jun 17, 2016 | 41.36 | 41.41 | 40.72 | 41.27 | 4,291,243 | +0.01(+0.02%) |
Jun 16, 2016 | 40.95 | 41.28 | 40.57 | 41.26 | 3,094,787 | +0.10(+0.24%) |
Jun 15, 2016 | 41.69 | 41.81 | 40.68 | 41.16 | 4,360,089 | -0.68(-1.63%) |
Jun 14, 2016 | 41.49 | 42.31 | 41.35 | 41.84 | 2,994,756 | +0.28(+0.67%) |
Jun 13, 2016 | 41.20 | 42.05 | 41.20 | 41.56 | 4,058,725 | +0.14(+0.33%) |
Jun 10, 2016 | 41.96 | 42.17 | 41.34 | 41.42 | 4,880,378 | -1.14(-2.67%) |
Jun 09, 2016 | 43.09 | 43.38 | 42.32 | 42.56 | 3,552,560 | -0.82(-1.89%) |
Jun 08, 2016 | 43.27 | 43.60 | 42.95 | 43.38 | 2,555,707 | +0.17(+0.39%) |
Jun 07, 2016 | 42.73 | 43.44 | 42.65 | 43.21 | 2,660,672 | +0.66(+1.56%) |
Jun 06, 2016 | 43.03 | 43.29 | 42.46 | 42.55 | 5,422,280 | -0.55(-1.28%) |
Jun 03, 2016 | 42.66 | 43.30 | 42.41 | 43.10 | 3,534,687 | +0.43(+1.02%) |
Jun 02, 2016 | 42.23 | 42.71 | 41.92 | 42.67 | 4,721,492 | +0.56(+1.34%) |
Jun 01, 2016 | 41.99 | 42.36 | 41.91 | 42.11 | 4,498,039 | -0.14(-0.33%) |
May 31, 2016 | 41.94 | 42.45 | 41.87 | 42.24 | 3,905,941 | +0.22(+0.52%) |
May 27, 2016 | 42.00 | 42.03 | 42.03 | 42.03 | 2,366,168 | -0.09(-0.21%) |
May 26, 2016 | 41.40 | 42.21 | 41.24 | 42.12 | 3,609,136 | +0.50(+1.21%) |
May 25, 2016 | 41.42 | 41.67 | 41.10 | 41.61 | 2,339,922 | +0.25(+0.60%) |
May 24, 2016 | 41.19 | 41.42 | 40.68 | 41.36 | 4,424,961 | +0.23(+0.55%) |
May 23, 2016 | 41.06 | 41.37 | 40.85 | 41.14 | 4,326,544 | -0.06(-0.14%) |
May 20, 2016 | 40.49 | 41.60 | 40.40 | 41.20 | 7,052,065 | +0.88(+2.18%) |
May 19, 2016 | 39.93 | 40.40 | 39.61 | 40.32 | 3,038,023 | +0.13(+0.32%) |
May 18, 2016 | 40.23 | 40.63 | 39.79 | 40.19 | 5,113,544 | -0.04(-0.10%) |
May 17, 2016 | 39.93 | 40.96 | 39.92 | 40.23 | 7,619,052 | +0.10(+0.25%) |
May 16, 2016 | 40.06 | 40.40 | 39.81 | 40.13 | 3,060,387 | -0.02(-0.05%) |
May 13, 2016 | 40.07 | 40.54 | 40.07 | 40.15 | 3,475,946 | -0.08(-0.20%) |
May 12, 2016 | 40.34 | 40.56 | 40.00 | 40.23 | 4,083,232 | -0.10(-0.24%) |
May 11, 2016 | 40.17 | 40.61 | 40.05 | 40.33 | 4,045,814 | +0.01(+0.02%) |
May 10, 2016 | 39.49 | 40.41 | 39.41 | 40.32 | 6,799,994 | +0.90(+2.28%) |
May 09, 2016 | 39.10 | 39.52 | 38.95 | 39.42 | 2,144,931 | +0.41(+1.04%) |
May 06, 2016 | 38.53 | 39.14 | 38.20 | 39.01 | 2,597,358 | +0.24(+0.61%) |
May 05, 2016 | 38.63 | 39.19 | 38.40 | 38.78 | 3,935,275 | +0.15(+0.38%) |
May 04, 2016 | 39.03 | 39.43 | 38.61 | 38.63 | 3,796,244 | -0.55(-1.41%) |
May 03, 2016 | 39.35 | 39.40 | 38.95 | 39.18 | 3,350,950 | -0.33(-0.83%) |