Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.89 | 50.06 | 49.60 | 49.87 | 10,403,361 | +0.12(+0.24%) |
Jul 28, 2016 | 49.76 | 50.04 | 49.55 | 49.75 | 10,683,303 | -0.06(-0.13%) |
Jul 27, 2016 | 49.27 | 49.94 | 49.13 | 49.82 | 16,802,868 | +0.92(+1.89%) |
Jul 26, 2016 | 48.61 | 49.01 | 48.43 | 48.89 | 14,140,550 | +0.49(+1.02%) |
Jul 25, 2016 | 48.58 | 48.59 | 47.94 | 48.40 | 11,501,392 | -0.33(-0.69%) |
Jul 22, 2016 | 47.98 | 48.76 | 47.68 | 48.73 | 15,691,774 | +0.97(+2.04%) |
Jul 21, 2016 | 47.66 | 48.19 | 47.12 | 47.76 | 42,551,236 | +3.28(+7.36%) |
Jul 20, 2016 | 44.12 | 44.58 | 43.86 | 44.49 | 21,541,990 | +0.54(+1.23%) |
Jul 19, 2016 | 44.41 | 44.55 | 43.79 | 43.94 | 10,242,411 | -0.17(-0.38%) |
Jul 18, 2016 | 43.94 | 44.35 | 43.82 | 44.11 | 11,568,623 | +0.48(+1.10%) |
Jul 15, 2016 | 43.72 | 43.72 | 43.17 | 43.63 | 12,845,037 | -0.10(-0.24%) |
Jul 14, 2016 | 43.98 | 44.12 | 43.48 | 43.74 | 8,282,749 | +0.04(+0.09%) |
Jul 13, 2016 | 43.76 | 43.83 | 43.54 | 43.70 | 7,122,475 | +0.17(+0.38%) |
Jul 12, 2016 | 43.39 | 43.63 | 43.20 | 43.53 | 9,300,367 | +0.40(+0.93%) |
Jul 11, 2016 | 43.00 | 43.60 | 42.99 | 43.13 | 8,710,089 | -0.06(-0.14%) |
Jul 08, 2016 | 42.63 | 43.30 | 42.18 | 43.19 | 8,600,083 | +1.00(+2.38%) |
Jul 07, 2016 | 41.90 | 42.54 | 41.77 | 42.18 | 7,231,946 | +0.79(+1.91%) |
Jul 05, 2016 | 42.20 | 42.21 | 41.35 | 41.39 | 13,332,801 | -0.84(-2.00%) |
Jul 01, 2016 | 42.23 | 42.24 | 42.24 | 42.24 | 8,011,730 | -0.45(-1.06%) |
Jun 30, 2016 | 42.16 | 42.69 | 41.81 | 42.69 | 11,612,186 | +0.02(+0.04%) |
Jun 29, 2016 | 42.29 | 42.91 | 42.04 | 42.68 | 8,942,647 | +0.83(+1.98%) |
Jun 28, 2016 | 41.20 | 41.88 | 41.07 | 41.85 | 9,373,712 | +1.09(+2.68%) |
Jun 27, 2016 | 41.67 | 41.67 | 40.52 | 40.76 | 14,683,385 | -0.78(-1.88%) |
Jun 24, 2016 | 42.25 | 42.89 | 41.54 | 41.54 | 21,354,368 | -2.73(-6.17%) |
Jun 23, 2016 | 43.71 | 44.29 | 43.49 | 44.27 | 11,227,141 | +1.20(+2.79%) |
Jun 22, 2016 | 42.96 | 43.81 | 42.96 | 43.07 | 10,642,473 | +0.13(+0.30%) |
Jun 21, 2016 | 43.23 | 43.23 | 42.71 | 42.94 | 8,070,313 | -0.01(-0.02%) |
Jun 20, 2016 | 43.17 | 43.56 | 42.92 | 42.95 | 10,892,391 | +0.27(+0.64%) |
Jun 17, 2016 | 42.82 | 42.89 | 42.32 | 42.68 | 18,255,404 | +0.10(+0.24%) |
Jun 16, 2016 | 42.21 | 42.61 | 41.82 | 42.57 | 7,412,587 | +0.11(+0.26%) |
Jun 15, 2016 | 42.28 | 42.69 | 41.98 | 42.46 | 11,082,660 | +0.46(+1.10%) |
Jun 14, 2016 | 41.97 | 42.44 | 41.82 | 42.00 | 11,151,502 | -0.10(-0.25%) |
Jun 13, 2016 | 42.72 | 42.96 | 42.03 | 42.10 | 15,218,939 | -0.80(-1.86%) |
Jun 10, 2016 | 43.40 | 43.63 | 42.56 | 42.90 | 19,814,886 | -0.92(-2.09%) |
Jun 09, 2016 | 43.35 | 43.86 | 43.19 | 43.82 | 10,949,427 | +0.03(+0.07%) |
Jun 08, 2016 | 43.62 | 43.87 | 43.57 | 43.78 | 7,923,660 | +0.08(+0.18%) |
Jun 07, 2016 | 43.78 | 43.98 | 43.57 | 43.71 | 6,775,974 | -0.04(-0.09%) |
Jun 06, 2016 | 43.82 | 44.13 | 43.56 | 43.74 | 9,919,133 | -0.04(-0.09%) |
Jun 03, 2016 | 43.82 | 43.84 | 43.41 | 43.78 | 12,557,925 | +0.05(+0.11%) |
Jun 02, 2016 | 43.55 | 43.77 | 43.26 | 43.74 | 11,338,362 | +0.07(+0.16%) |
Jun 01, 2016 | 43.43 | 43.81 | 43.39 | 43.67 | 15,254,052 | -0.10(-0.24%) |
May 31, 2016 | 44.14 | 44.18 | 43.69 | 43.77 | 18,938,620 | -0.28(-0.63%) |
May 27, 2016 | 44.10 | 44.05 | 44.05 | 44.05 | 7,426,002 | +0.05(+0.11%) |
May 26, 2016 | 44.18 | 44.32 | 43.82 | 44.00 | 8,893,864 | -0.19(-0.43%) |
May 25, 2016 | 43.97 | 44.42 | 43.96 | 44.19 | 11,755,641 | +0.31(+0.70%) |
May 24, 2016 | 42.96 | 43.91 | 42.94 | 43.88 | 16,592,203 | +1.11(+2.60%) |
May 23, 2016 | 42.78 | 43.31 | 42.74 | 42.77 | 12,267,931 | -0.27(-0.62%) |
May 20, 2016 | 41.81 | 43.08 | 41.73 | 43.04 | 17,740,070 | +1.39(+3.34%) |
May 19, 2016 | 41.61 | 41.90 | 41.25 | 41.65 | 10,912,321 | -0.02(-0.06%) |
May 18, 2016 | 41.10 | 42.11 | 41.05 | 41.67 | 13,325,837 | +0.63(+1.54%) |
May 17, 2016 | 40.84 | 41.27 | 40.65 | 41.04 | 11,890,564 | +0.06(+0.15%) |
May 16, 2016 | 40.51 | 41.18 | 40.35 | 40.98 | 8,644,256 | +0.47(+1.15%) |
May 13, 2016 | 40.62 | 41.11 | 40.34 | 40.51 | 8,836,176 | -0.15(-0.37%) |
May 12, 2016 | 41.31 | 41.46 | 40.54 | 40.66 | 12,055,023 | -0.51(-1.23%) |
May 11, 2016 | 40.91 | 41.47 | 40.80 | 41.17 | 10,544,649 | +0.00(+0.00%) |
May 10, 2016 | 40.46 | 41.23 | 40.29 | 41.17 | 10,386,602 | +0.75(+1.86%) |
May 09, 2016 | 40.26 | 40.73 | 40.09 | 40.42 | 9,087,499 | +0.22(+0.55%) |
May 06, 2016 | 39.98 | 40.35 | 39.77 | 40.20 | 11,951,770 | -0.17(-0.41%) |
May 05, 2016 | 40.05 | 40.47 | 39.81 | 40.36 | 12,907,756 | +0.51(+1.27%) |
May 04, 2016 | 39.62 | 40.16 | 39.59 | 39.86 | 15,178,730 | -0.19(-0.47%) |
May 03, 2016 | 40.00 | 40.20 | 39.62 | 40.05 | 9,942,811 | -0.30(-0.74%) |