Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.42 | 46.56 | 46.04 | 46.06 | 1,347,308 | -0.26(-0.55%) |
Jul 28, 2016 | 46.45 | 46.80 | 46.26 | 46.32 | 1,086,881 | -0.07(-0.14%) |
Jul 27, 2016 | 46.21 | 46.71 | 46.12 | 46.39 | 1,690,688 | +0.23(+0.51%) |
Jul 26, 2016 | 46.93 | 47.17 | 45.67 | 46.15 | 2,343,869 | -0.10(-0.22%) |
Jul 25, 2016 | 45.93 | 46.31 | 45.69 | 46.25 | 3,026,455 | +0.10(+0.22%) |
Jul 22, 2016 | 46.04 | 46.19 | 45.74 | 46.15 | 1,010,880 | +0.27(+0.59%) |
Jul 21, 2016 | 46.14 | 46.33 | 45.57 | 45.88 | 1,112,015 | -0.49(-1.05%) |
Jul 20, 2016 | 45.50 | 46.47 | 45.44 | 46.37 | 1,625,704 | +0.77(+1.68%) |
Jul 19, 2016 | 45.40 | 45.69 | 45.28 | 45.61 | 1,499,452 | -0.10(-0.22%) |
Jul 18, 2016 | 45.24 | 45.82 | 45.21 | 45.71 | 1,073,511 | +0.31(+0.69%) |
Jul 15, 2016 | 45.56 | 45.80 | 45.19 | 45.39 | 869,097 | -0.10(-0.22%) |
Jul 14, 2016 | 45.37 | 45.83 | 45.26 | 45.50 | 1,352,887 | +0.51(+1.13%) |
Jul 13, 2016 | 44.67 | 45.20 | 44.37 | 44.99 | 1,322,154 | +0.39(+0.88%) |
Jul 12, 2016 | 44.24 | 44.74 | 43.73 | 44.59 | 1,597,110 | +1.21(+2.79%) |
Jul 11, 2016 | 43.66 | 43.87 | 43.37 | 43.38 | 1,571,445 | -0.28(-0.63%) |
Jul 08, 2016 | 43.25 | 44.05 | 43.00 | 43.66 | 1,249,647 | +0.66(+1.54%) |
Jul 07, 2016 | 43.66 | 43.73 | 42.74 | 43.00 | 937,836 | -0.28(-0.64%) |
Jul 06, 2016 | 42.84 | 43.35 | 42.42 | 43.27 | 679,201 | +0.13(+0.30%) |
Jul 05, 2016 | 43.33 | 43.89 | 43.03 | 43.14 | 1,320,433 | -0.03(-0.07%) |
Jul 01, 2016 | 43.21 | 43.17 | 43.17 | 43.17 | 474,643 | +0.13(+0.30%) |
Jun 30, 2016 | 42.80 | 43.15 | 42.28 | 43.04 | 1,274,202 | +0.39(+0.92%) |
Jun 29, 2016 | 42.17 | 42.73 | 41.87 | 42.65 | 1,505,467 | +0.74(+1.76%) |
Jun 28, 2016 | 41.53 | 42.04 | 41.18 | 41.91 | 1,355,913 | +0.81(+1.97%) |
Jun 27, 2016 | 41.10 | 41.38 | 40.61 | 41.10 | 1,650,304 | -0.44(-1.07%) |
Jun 24, 2016 | 41.68 | 42.35 | 41.43 | 41.55 | 1,565,140 | -1.87(-4.31%) |
Jun 23, 2016 | 43.51 | 43.78 | 43.30 | 43.42 | 796,636 | +0.41(+0.95%) |
Jun 22, 2016 | 42.35 | 43.07 | 42.35 | 43.01 | 954,285 | +0.45(+1.06%) |
Jun 21, 2016 | 42.21 | 42.92 | 41.93 | 42.56 | 1,716,774 | -0.37(-0.87%) |
Jun 20, 2016 | 43.19 | 43.35 | 42.84 | 42.93 | 1,354,211 | +0.38(+0.89%) |
Jun 17, 2016 | 42.38 | 42.95 | 42.29 | 42.55 | 1,335,874 | +0.29(+0.69%) |
Jun 16, 2016 | 41.77 | 42.32 | 41.02 | 42.26 | 2,234,748 | -0.07(-0.17%) |
Jun 15, 2016 | 42.30 | 42.80 | 42.25 | 42.33 | 1,490,820 | -0.20(-0.48%) |
Jun 14, 2016 | 42.49 | 42.81 | 42.35 | 42.54 | 999,308 | -0.11(-0.26%) |
Jun 13, 2016 | 42.89 | 43.01 | 42.57 | 42.65 | 1,389,939 | -0.49(-1.13%) |
Jun 10, 2016 | 43.51 | 43.68 | 42.95 | 43.14 | 1,034,321 | -0.74(-1.69%) |
Jun 09, 2016 | 43.97 | 44.01 | 43.58 | 43.88 | 771,025 | -0.37(-0.84%) |
Jun 08, 2016 | 44.55 | 44.75 | 44.18 | 44.25 | 1,336,068 | +0.09(+0.20%) |
Jun 07, 2016 | 44.04 | 44.24 | 43.88 | 44.16 | 1,147,368 | +0.62(+1.42%) |
Jun 06, 2016 | 43.32 | 43.67 | 43.19 | 43.54 | 850,634 | +0.32(+0.75%) |
Jun 03, 2016 | 42.74 | 43.37 | 42.44 | 43.22 | 1,252,083 | +0.81(+1.92%) |
Jun 02, 2016 | 42.30 | 42.61 | 42.28 | 42.40 | 899,712 | -0.17(-0.41%) |
Jun 01, 2016 | 42.65 | 42.68 | 42.20 | 42.58 | 1,413,432 | -0.15(-0.35%) |
May 31, 2016 | 43.28 | 43.43 | 42.59 | 42.73 | 1,476,281 | -0.52(-1.20%) |
May 27, 2016 | 43.13 | 43.25 | 43.25 | 43.25 | 1,186,238 | -0.17(-0.38%) |
May 26, 2016 | 43.01 | 43.53 | 42.81 | 43.41 | 1,850,206 | +0.77(+1.81%) |
May 25, 2016 | 42.07 | 42.74 | 42.07 | 42.64 | 1,396,659 | +0.66(+1.58%) |
May 24, 2016 | 42.20 | 42.60 | 41.88 | 41.98 | 1,928,080 | +0.13(+0.31%) |
May 23, 2016 | 42.00 | 42.11 | 41.70 | 41.85 | 680,958 | -0.15(-0.36%) |
May 20, 2016 | 41.68 | 42.27 | 41.59 | 42.00 | 1,292,996 | +0.50(+1.22%) |
May 19, 2016 | 41.87 | 41.90 | 41.17 | 41.50 | 1,847,621 | -1.08(-2.54%) |
May 18, 2016 | 42.20 | 43.17 | 41.92 | 42.58 | 1,880,387 | +0.14(+0.32%) |
May 17, 2016 | 42.35 | 42.87 | 42.25 | 42.44 | 1,615,302 | -0.06(-0.14%) |
May 16, 2016 | 42.45 | 43.13 | 42.45 | 42.50 | 1,606,746 | +0.14(+0.32%) |
May 13, 2016 | 42.86 | 42.99 | 42.20 | 42.36 | 1,561,606 | -0.66(-1.52%) |
May 12, 2016 | 43.32 | 43.50 | 42.50 | 43.02 | 1,085,972 | +0.14(+0.32%) |
May 11, 2016 | 43.14 | 43.15 | 42.61 | 42.88 | 799,864 | -0.31(-0.72%) |
May 10, 2016 | 42.43 | 43.38 | 42.23 | 43.19 | 1,143,483 | +0.99(+2.36%) |
May 09, 2016 | 42.58 | 42.62 | 42.07 | 42.20 | 1,086,756 | -0.61(-1.41%) |
May 06, 2016 | 42.40 | 42.97 | 42.28 | 42.80 | 1,128,336 | +0.23(+0.54%) |
May 05, 2016 | 42.90 | 43.12 | 42.46 | 42.57 | 1,150,340 | +0.05(+0.12%) |
May 04, 2016 | 43.64 | 43.71 | 42.48 | 42.52 | 2,564,988 | -1.39(-3.17%) |
May 03, 2016 | 43.93 | 44.10 | 43.66 | 43.91 | 1,123,667 | -0.43(-0.98%) |