Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 43.59 | 43.85 | 43.38 | 43.78 | 2,259,354 | +0.20(+0.45%) |
Jul 28, 2016 | 43.44 | 43.69 | 43.20 | 43.59 | 1,894,135 | +0.19(+0.43%) |
Jul 27, 2016 | 43.96 | 44.05 | 43.05 | 43.40 | 2,575,513 | -0.57(-1.30%) |
Jul 26, 2016 | 44.23 | 44.26 | 43.84 | 43.97 | 1,571,194 | -0.21(-0.48%) |
Jul 25, 2016 | 44.36 | 44.42 | 43.99 | 44.18 | 1,176,622 | -0.34(-0.77%) |
Jul 22, 2016 | 44.22 | 44.58 | 44.19 | 44.53 | 1,636,716 | +0.28(+0.64%) |
Jul 21, 2016 | 43.72 | 44.30 | 43.56 | 44.24 | 3,003,412 | +0.42(+0.96%) |
Jul 20, 2016 | 44.02 | 44.14 | 43.74 | 43.83 | 3,384,630 | -0.13(-0.29%) |
Jul 19, 2016 | 44.23 | 44.32 | 43.78 | 43.95 | 6,341,525 | -0.25(-0.57%) |
Jul 18, 2016 | 44.19 | 44.40 | 44.12 | 44.20 | 2,560,266 | +0.01(+0.02%) |
Jul 15, 2016 | 44.34 | 44.61 | 44.02 | 44.19 | 2,791,764 | -0.05(-0.11%) |
Jul 14, 2016 | 44.45 | 44.45 | 43.75 | 44.24 | 3,291,322 | -0.43(-0.96%) |
Jul 13, 2016 | 44.41 | 44.74 | 44.27 | 44.67 | 2,268,474 | +0.36(+0.81%) |
Jul 12, 2016 | 44.51 | 44.78 | 44.15 | 44.31 | 2,208,368 | -0.42(-0.94%) |
Jul 11, 2016 | 44.63 | 44.75 | 44.27 | 44.73 | 2,559,290 | +0.07(+0.16%) |
Jul 08, 2016 | 44.22 | 44.70 | 44.24 | 44.66 | 3,542,527 | +0.41(+0.93%) |
Jul 07, 2016 | 44.69 | 44.81 | 44.13 | 44.24 | 2,720,736 | -0.56(-1.26%) |
Jul 06, 2016 | 44.52 | 44.87 | 44.37 | 44.81 | 4,404,146 | +0.35(+0.79%) |
Jul 05, 2016 | 44.38 | 44.67 | 44.30 | 44.46 | 2,582,024 | +0.04(+0.10%) |
Jul 01, 2016 | 44.73 | 44.41 | 44.41 | 44.41 | 2,615,898 | -0.21(-0.46%) |
Jun 30, 2016 | 43.74 | 44.62 | 43.74 | 44.62 | 4,420,219 | +1.08(+2.47%) |
Jun 29, 2016 | 43.40 | 43.56 | 43.28 | 43.54 | 3,411,967 | +0.32(+0.75%) |
Jun 28, 2016 | 43.36 | 43.62 | 42.89 | 43.22 | 3,829,082 | -0.08(-0.18%) |
Jun 27, 2016 | 42.81 | 43.45 | 42.63 | 43.30 | 4,183,248 | +0.41(+0.95%) |
Jun 24, 2016 | 42.48 | 43.46 | 42.48 | 42.89 | 4,270,574 | -0.29(-0.67%) |
Jun 23, 2016 | 42.76 | 43.18 | 42.60 | 43.18 | 2,345,168 | +0.60(+1.42%) |
Jun 22, 2016 | 42.93 | 43.02 | 42.51 | 42.57 | 2,363,047 | -0.35(-0.82%) |
Jun 21, 2016 | 42.51 | 43.10 | 42.43 | 42.93 | 2,912,326 | +0.44(+1.03%) |
Jun 20, 2016 | 42.76 | 42.91 | 42.36 | 42.49 | 2,949,567 | -0.13(-0.31%) |
Jun 17, 2016 | 42.59 | 42.73 | 42.22 | 42.62 | 3,882,278 | +0.10(+0.24%) |
Jun 16, 2016 | 42.41 | 42.59 | 42.20 | 42.52 | 2,481,219 | +0.10(+0.24%) |
Jun 15, 2016 | 42.79 | 42.80 | 42.34 | 42.42 | 3,106,913 | -0.37(-0.86%) |
Jun 14, 2016 | 42.52 | 42.80 | 42.33 | 42.79 | 2,699,553 | +0.26(+0.62%) |
Jun 13, 2016 | 42.51 | 42.67 | 42.37 | 42.52 | 2,142,578 | +0.05(+0.12%) |
Jun 10, 2016 | 42.68 | 42.83 | 42.34 | 42.47 | 2,271,831 | -0.28(-0.66%) |
Jun 09, 2016 | 42.54 | 42.86 | 42.37 | 42.76 | 1,982,507 | +0.17(+0.41%) |
Jun 08, 2016 | 42.27 | 42.58 | 42.27 | 42.58 | 2,028,313 | +0.33(+0.79%) |
Jun 07, 2016 | 42.30 | 42.51 | 42.17 | 42.25 | 2,082,318 | -0.13(-0.31%) |
Jun 06, 2016 | 42.34 | 42.50 | 42.01 | 42.38 | 4,315,047 | -0.17(-0.39%) |
Jun 03, 2016 | 41.73 | 42.72 | 41.73 | 42.55 | 5,258,540 | +1.06(+2.56%) |
Jun 02, 2016 | 41.36 | 41.58 | 41.26 | 41.48 | 3,036,866 | -0.02(-0.05%) |
Jun 01, 2016 | 41.55 | 41.67 | 41.27 | 41.50 | 3,954,138 | -0.13(-0.32%) |
May 31, 2016 | 40.96 | 41.70 | 40.94 | 41.64 | 5,201,774 | +0.69(+1.68%) |
May 27, 2016 | 40.74 | 40.95 | 40.95 | 40.95 | 1,583,799 | +0.23(+0.55%) |
May 26, 2016 | 40.54 | 40.86 | 40.52 | 40.72 | 2,358,392 | +0.07(+0.18%) |
May 25, 2016 | 40.54 | 40.89 | 40.27 | 40.65 | 2,770,186 | +0.10(+0.24%) |
May 24, 2016 | 40.09 | 40.57 | 39.66 | 40.55 | 3,280,737 | +0.58(+1.46%) |
May 23, 2016 | 40.38 | 40.38 | 39.95 | 39.97 | 2,320,200 | -0.31(-0.77%) |
May 20, 2016 | 40.17 | 40.37 | 39.88 | 40.28 | 6,427,212 | +0.25(+0.63%) |
May 19, 2016 | 39.56 | 40.09 | 39.32 | 40.03 | 3,283,583 | +0.26(+0.64%) |
May 18, 2016 | 40.18 | 40.51 | 39.54 | 39.77 | 3,350,246 | -0.65(-1.60%) |
May 17, 2016 | 40.49 | 40.66 | 40.09 | 40.42 | 3,643,769 | -0.24(-0.60%) |
May 16, 2016 | 40.61 | 40.89 | 40.38 | 40.66 | 2,755,994 | +0.08(+0.20%) |
May 13, 2016 | 40.91 | 40.98 | 40.44 | 40.58 | 2,005,004 | -0.38(-0.92%) |
May 12, 2016 | 40.96 | 41.19 | 40.75 | 40.96 | 2,534,540 | +0.01(+0.02%) |
May 11, 2016 | 40.74 | 41.03 | 40.39 | 40.95 | 3,139,379 | +0.27(+0.66%) |
May 10, 2016 | 40.78 | 40.89 | 40.53 | 40.68 | 2,574,626 | +0.01(+0.03%) |
May 09, 2016 | 40.77 | 40.85 | 40.50 | 40.67 | 2,552,722 | -0.05(-0.12%) |
May 06, 2016 | 40.84 | 40.89 | 40.26 | 40.72 | 3,155,837 | -0.26(-0.64%) |
May 05, 2016 | 40.79 | 41.23 | 40.50 | 40.98 | 4,676,285 | +0.14(+0.35%) |
May 04, 2016 | 40.58 | 41.55 | 40.35 | 40.84 | 4,907,629 | +0.07(+0.17%) |
May 03, 2016 | 40.71 | 40.93 | 40.48 | 40.77 | 4,841,236 | +0.00(+0.00%) |