Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.37 | 46.13 | 45.18 | 46.06 | 3,770,485 | +0.59(+1.30%) |
Jul 28, 2016 | 45.50 | 45.55 | 45.08 | 45.47 | 2,083,921 | -0.07(-0.15%) |
Jul 27, 2016 | 45.86 | 45.89 | 45.17 | 45.53 | 3,232,146 | -0.21(-0.47%) |
Jul 26, 2016 | 46.01 | 46.41 | 45.62 | 45.75 | 2,474,243 | -0.38(-0.82%) |
Jul 25, 2016 | 45.90 | 46.24 | 45.64 | 46.12 | 3,663,786 | +0.11(+0.24%) |
Jul 22, 2016 | 46.69 | 47.14 | 45.13 | 46.01 | 6,625,371 | -0.59(-1.27%) |
Jul 21, 2016 | 47.45 | 47.66 | 46.39 | 46.60 | 4,473,675 | -0.77(-1.63%) |
Jul 20, 2016 | 47.22 | 47.56 | 47.14 | 47.38 | 2,613,794 | +0.31(+0.66%) |
Jul 19, 2016 | 46.92 | 47.13 | 46.67 | 47.07 | 3,680,989 | -0.16(-0.33%) |
Jul 18, 2016 | 47.21 | 47.64 | 47.06 | 47.22 | 2,359,992 | -0.01(-0.03%) |
Jul 15, 2016 | 47.73 | 47.78 | 47.08 | 47.24 | 3,245,703 | -0.51(-1.07%) |
Jul 14, 2016 | 48.00 | 48.14 | 47.65 | 47.75 | 1,625,098 | +0.00(+0.00%) |
Jul 13, 2016 | 47.91 | 47.91 | 47.36 | 47.75 | 1,761,935 | +0.07(+0.15%) |
Jul 12, 2016 | 47.33 | 47.79 | 47.33 | 47.67 | 2,713,356 | +0.38(+0.80%) |
Jul 11, 2016 | 47.26 | 47.73 | 47.17 | 47.30 | 3,310,050 | +0.04(+0.09%) |
Jul 08, 2016 | 46.64 | 47.51 | 46.29 | 47.25 | 2,374,628 | +0.97(+2.09%) |
Jul 07, 2016 | 45.92 | 46.42 | 45.85 | 46.29 | 2,294,317 | +0.40(+0.87%) |
Jul 06, 2016 | 45.51 | 46.20 | 44.69 | 45.89 | 3,031,441 | +1.06(+2.37%) |
Jul 05, 2016 | 45.73 | 45.85 | 44.56 | 44.83 | 3,843,650 | -1.14(-2.47%) |
Jul 01, 2016 | 45.53 | 45.96 | 45.96 | 45.96 | 3,001,921 | +0.60(+1.32%) |
Jun 30, 2016 | 44.91 | 45.36 | 44.43 | 45.36 | 2,944,471 | +0.63(+1.42%) |
Jun 29, 2016 | 44.21 | 44.81 | 43.82 | 44.73 | 3,101,776 | +1.14(+2.61%) |
Jun 28, 2016 | 43.40 | 43.63 | 42.87 | 43.59 | 4,254,602 | +0.59(+1.37%) |
Jun 27, 2016 | 44.63 | 44.67 | 42.63 | 43.00 | 5,283,281 | -2.23(-4.93%) |
Jun 24, 2016 | 46.40 | 46.69 | 45.16 | 45.23 | 4,531,395 | -2.74(-5.72%) |
Jun 23, 2016 | 48.05 | 48.16 | 47.67 | 47.98 | 1,237,781 | +0.40(+0.84%) |
Jun 22, 2016 | 47.76 | 48.03 | 47.54 | 47.58 | 1,773,098 | -0.24(-0.49%) |
Jun 21, 2016 | 47.80 | 48.05 | 47.50 | 47.81 | 2,130,399 | +0.21(+0.45%) |
Jun 20, 2016 | 47.36 | 48.03 | 47.31 | 47.60 | 2,921,492 | +0.76(+1.62%) |
Jun 17, 2016 | 45.89 | 46.95 | 45.74 | 46.84 | 8,400,026 | +0.88(+1.91%) |
Jun 16, 2016 | 45.68 | 46.02 | 45.51 | 45.96 | 2,853,371 | -0.04(-0.10%) |
Jun 15, 2016 | 45.84 | 46.45 | 45.69 | 46.01 | 4,371,091 | +0.38(+0.82%) |
Jun 14, 2016 | 45.93 | 46.32 | 45.37 | 45.63 | 5,007,579 | -0.52(-1.12%) |
Jun 13, 2016 | 46.09 | 46.54 | 45.81 | 46.15 | 6,119,096 | -0.07(-0.16%) |
Jun 10, 2016 | 46.11 | 46.37 | 45.93 | 46.22 | 3,280,958 | -0.38(-0.81%) |
Jun 09, 2016 | 46.39 | 46.64 | 46.22 | 46.60 | 2,408,731 | +0.01(+0.02%) |
Jun 08, 2016 | 46.27 | 46.74 | 46.08 | 46.59 | 2,369,526 | +0.49(+1.07%) |
Jun 07, 2016 | 45.36 | 46.23 | 45.30 | 46.10 | 2,810,183 | +0.43(+0.93%) |
Jun 06, 2016 | 45.71 | 45.79 | 45.37 | 45.67 | 2,826,152 | -0.04(-0.08%) |
Jun 03, 2016 | 46.01 | 46.01 | 45.55 | 45.71 | 2,233,289 | -0.31(-0.67%) |
Jun 02, 2016 | 45.56 | 46.12 | 45.47 | 46.01 | 3,191,042 | +0.40(+0.88%) |
Jun 01, 2016 | 45.46 | 45.79 | 45.35 | 45.61 | 2,367,161 | -0.10(-0.21%) |
May 31, 2016 | 45.77 | 45.91 | 45.33 | 45.71 | 4,299,320 | -0.06(-0.13%) |
May 27, 2016 | 45.62 | 45.77 | 45.77 | 45.77 | 1,252,765 | +0.24(+0.53%) |
May 26, 2016 | 45.73 | 45.78 | 45.42 | 45.52 | 1,729,948 | -0.06(-0.13%) |
May 25, 2016 | 45.33 | 45.78 | 45.07 | 45.58 | 2,773,958 | +0.05(+0.11%) |
May 24, 2016 | 45.17 | 45.63 | 45.08 | 45.53 | 2,048,862 | +0.54(+1.19%) |
May 23, 2016 | 45.13 | 45.46 | 44.93 | 45.00 | 2,673,076 | -0.07(-0.15%) |
May 20, 2016 | 44.31 | 45.12 | 44.12 | 45.06 | 2,987,525 | +0.85(+1.92%) |
May 19, 2016 | 44.23 | 44.83 | 43.74 | 44.21 | 3,077,954 | +0.08(+0.18%) |
May 18, 2016 | 44.14 | 44.39 | 43.70 | 44.13 | 2,796,873 | -0.18(-0.40%) |
May 17, 2016 | 44.47 | 44.81 | 44.10 | 44.31 | 2,510,095 | -0.22(-0.49%) |
May 16, 2016 | 44.14 | 44.74 | 43.84 | 44.53 | 2,397,646 | +0.57(+1.30%) |
May 13, 2016 | 44.47 | 44.71 | 43.63 | 43.95 | 3,564,858 | -0.67(-1.50%) |
May 12, 2016 | 44.81 | 44.88 | 44.01 | 44.62 | 6,102,530 | +0.12(+0.28%) |
May 11, 2016 | 46.68 | 46.82 | 44.50 | 44.50 | 8,421,584 | -3.13(-6.58%) |
May 10, 2016 | 47.44 | 48.05 | 47.39 | 47.63 | 3,052,447 | +0.26(+0.54%) |
May 09, 2016 | 46.81 | 47.48 | 46.67 | 47.37 | 2,323,662 | +0.48(+1.03%) |
May 06, 2016 | 46.78 | 46.93 | 46.33 | 46.89 | 2,593,008 | +0.07(+0.14%) |
May 05, 2016 | 47.05 | 47.14 | 46.65 | 46.82 | 4,658,292 | -0.42(-0.88%) |
May 04, 2016 | 47.43 | 47.56 | 46.81 | 47.24 | 5,804,763 | -0.37(-0.77%) |
May 03, 2016 | 47.50 | 48.63 | 47.36 | 47.61 | 10,193,826 | +0.19(+0.40%) |