Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.91 | 50.09 | 49.63 | 49.90 | 10,398,230 | +0.12(+0.24%) |
Jul 28, 2016 | 49.79 | 50.07 | 49.57 | 49.78 | 10,678,035 | -0.06(-0.13%) |
Jul 27, 2016 | 49.29 | 49.96 | 49.16 | 49.84 | 16,794,582 | +0.92(+1.89%) |
Jul 26, 2016 | 48.64 | 49.04 | 48.45 | 48.92 | 14,133,576 | +0.49(+1.02%) |
Jul 25, 2016 | 48.61 | 48.61 | 47.96 | 48.42 | 11,495,720 | -0.33(-0.69%) |
Jul 22, 2016 | 48.01 | 48.78 | 47.71 | 48.76 | 15,684,036 | +0.97(+2.04%) |
Jul 21, 2016 | 47.68 | 48.22 | 47.15 | 47.79 | 42,530,252 | +3.28(+7.36%) |
Jul 20, 2016 | 44.14 | 44.60 | 43.89 | 44.51 | 21,531,368 | +0.54(+1.23%) |
Jul 19, 2016 | 44.44 | 44.57 | 43.81 | 43.97 | 10,237,360 | -0.17(-0.38%) |
Jul 18, 2016 | 43.97 | 44.37 | 43.84 | 44.13 | 11,562,917 | +0.48(+1.10%) |
Jul 15, 2016 | 43.74 | 43.74 | 43.19 | 43.65 | 12,838,703 | -0.10(-0.24%) |
Jul 14, 2016 | 44.01 | 44.15 | 43.50 | 43.76 | 8,278,664 | +0.04(+0.09%) |
Jul 13, 2016 | 43.78 | 43.85 | 43.56 | 43.72 | 7,118,962 | +0.17(+0.38%) |
Jul 12, 2016 | 43.42 | 43.65 | 43.22 | 43.55 | 9,295,780 | +0.40(+0.93%) |
Jul 11, 2016 | 43.02 | 43.62 | 43.01 | 43.15 | 8,705,793 | -0.06(-0.14%) |
Jul 08, 2016 | 42.65 | 43.32 | 42.20 | 43.21 | 8,595,841 | +1.00(+2.38%) |
Jul 07, 2016 | 41.92 | 42.56 | 41.79 | 42.20 | 7,228,380 | +0.79(+1.91%) |
Jul 05, 2016 | 42.22 | 42.24 | 41.37 | 41.41 | 13,326,226 | -0.85(-2.00%) |
Jul 01, 2016 | 42.25 | 42.26 | 42.26 | 42.26 | 8,007,779 | -0.45(-1.06%) |
Jun 30, 2016 | 42.18 | 42.71 | 41.83 | 42.71 | 11,606,459 | +0.02(+0.04%) |
Jun 29, 2016 | 42.31 | 42.93 | 42.06 | 42.70 | 8,938,237 | +0.83(+1.98%) |
Jun 28, 2016 | 41.22 | 41.90 | 41.09 | 41.87 | 9,369,089 | +1.09(+2.68%) |
Jun 27, 2016 | 41.69 | 41.69 | 40.54 | 40.78 | 14,676,144 | -0.78(-1.88%) |
Jun 24, 2016 | 42.27 | 42.91 | 41.56 | 41.56 | 21,343,836 | -2.73(-6.17%) |
Jun 23, 2016 | 43.73 | 44.31 | 43.51 | 44.29 | 11,221,604 | +1.20(+2.79%) |
Jun 22, 2016 | 42.98 | 43.83 | 42.98 | 43.09 | 10,637,224 | +0.13(+0.30%) |
Jun 21, 2016 | 43.26 | 43.26 | 42.73 | 42.96 | 8,066,333 | -0.01(-0.02%) |
Jun 20, 2016 | 43.19 | 43.58 | 42.95 | 42.97 | 10,887,020 | +0.27(+0.63%) |
Jun 17, 2016 | 42.84 | 42.91 | 42.34 | 42.70 | 18,246,402 | +0.10(+0.24%) |
Jun 16, 2016 | 42.24 | 42.63 | 41.84 | 42.59 | 7,408,931 | +0.11(+0.26%) |
Jun 15, 2016 | 42.30 | 42.71 | 42.00 | 42.48 | 11,077,195 | +0.46(+1.10%) |
Jun 14, 2016 | 41.99 | 42.46 | 41.84 | 42.02 | 11,146,003 | -0.10(-0.25%) |
Jun 13, 2016 | 42.74 | 42.98 | 42.05 | 42.12 | 15,211,434 | -0.80(-1.86%) |
Jun 10, 2016 | 43.42 | 43.65 | 42.58 | 42.92 | 19,805,114 | -0.92(-2.09%) |
Jun 09, 2016 | 43.38 | 43.89 | 43.21 | 43.84 | 10,944,027 | +0.03(+0.07%) |
Jun 08, 2016 | 43.64 | 43.89 | 43.59 | 43.81 | 7,919,753 | +0.08(+0.18%) |
Jun 07, 2016 | 43.81 | 44.00 | 43.59 | 43.73 | 6,772,632 | -0.04(-0.09%) |
Jun 06, 2016 | 43.84 | 44.15 | 43.58 | 43.77 | 9,914,242 | -0.04(-0.09%) |
Jun 03, 2016 | 43.85 | 43.86 | 43.43 | 43.81 | 12,551,732 | +0.05(+0.11%) |
Jun 02, 2016 | 43.58 | 43.79 | 43.28 | 43.76 | 11,332,770 | +0.07(+0.16%) |
Jun 01, 2016 | 43.46 | 43.83 | 43.42 | 43.69 | 15,246,530 | -0.10(-0.24%) |
May 31, 2016 | 44.17 | 44.20 | 43.71 | 43.79 | 18,929,280 | -0.28(-0.63%) |
May 27, 2016 | 44.12 | 44.07 | 44.07 | 44.07 | 7,422,340 | +0.05(+0.11%) |
May 26, 2016 | 44.20 | 44.34 | 43.84 | 44.02 | 8,889,478 | -0.19(-0.43%) |
May 25, 2016 | 43.99 | 44.44 | 43.98 | 44.21 | 11,749,845 | +0.31(+0.70%) |
May 24, 2016 | 42.98 | 43.93 | 42.96 | 43.90 | 16,584,023 | +1.11(+2.60%) |
May 23, 2016 | 42.81 | 43.33 | 42.77 | 42.79 | 12,261,883 | -0.27(-0.62%) |
May 20, 2016 | 41.83 | 43.11 | 41.76 | 43.06 | 17,731,324 | +1.39(+3.34%) |
May 19, 2016 | 41.63 | 41.92 | 41.27 | 41.67 | 10,906,940 | -0.02(-0.06%) |
May 18, 2016 | 41.12 | 42.13 | 41.07 | 41.69 | 13,319,266 | +0.63(+1.54%) |
May 17, 2016 | 40.86 | 41.29 | 40.67 | 41.06 | 11,884,701 | +0.06(+0.15%) |
May 16, 2016 | 40.53 | 41.20 | 40.37 | 41.00 | 8,639,994 | +0.47(+1.15%) |
May 13, 2016 | 40.64 | 41.13 | 40.36 | 40.53 | 8,831,820 | -0.15(-0.37%) |
May 12, 2016 | 41.33 | 41.48 | 40.56 | 40.68 | 12,049,080 | -0.51(-1.23%) |
May 11, 2016 | 40.93 | 41.49 | 40.82 | 41.19 | 10,539,450 | +0.00(+0.00%) |
May 10, 2016 | 40.48 | 41.25 | 40.31 | 41.19 | 10,381,481 | +0.75(+1.86%) |
May 09, 2016 | 40.28 | 40.75 | 40.11 | 40.44 | 9,083,019 | +0.22(+0.55%) |
May 06, 2016 | 40.00 | 40.37 | 39.79 | 40.22 | 11,945,877 | -0.17(-0.41%) |
May 05, 2016 | 40.07 | 40.49 | 39.83 | 40.38 | 12,901,392 | +0.51(+1.27%) |
May 04, 2016 | 39.64 | 40.18 | 39.61 | 39.88 | 15,171,246 | -0.19(-0.47%) |
May 03, 2016 | 40.02 | 40.22 | 39.64 | 40.06 | 9,937,909 | -0.30(-0.74%) |