Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 48.06 | 48.28 | 47.98 | 48.25 | 3,725,455 | +0.76(+1.61%) |
Jul 28, 2016 | 47.30 | 47.48 | 47.25 | 47.48 | 1,072,476 | +0.16(+0.35%) |
Jul 27, 2016 | 47.32 | 47.45 | 47.01 | 47.32 | 2,083,137 | +0.26(+0.55%) |
Jul 26, 2016 | 47.20 | 47.36 | 47.02 | 47.06 | 2,463,130 | +0.51(+1.10%) |
Jul 25, 2016 | 46.84 | 46.90 | 46.54 | 46.55 | 856,686 | -0.53(-1.12%) |
Jul 22, 2016 | 46.93 | 47.08 | 46.83 | 47.08 | 1,115,670 | +0.44(+0.95%) |
Jul 21, 2016 | 46.68 | 46.81 | 46.58 | 46.63 | 1,923,138 | -0.13(-0.28%) |
Jul 20, 2016 | 46.86 | 46.91 | 46.70 | 46.76 | 1,932,167 | +0.00(+0.00%) |
Jul 19, 2016 | 46.84 | 46.89 | 46.71 | 46.76 | 1,370,010 | -0.53(-1.12%) |
Jul 18, 2016 | 46.98 | 47.29 | 46.98 | 47.29 | 1,418,995 | +0.19(+0.40%) |
Jul 15, 2016 | 47.12 | 47.22 | 46.98 | 47.10 | 1,714,705 | -0.12(-0.26%) |
Jul 14, 2016 | 47.06 | 47.38 | 47.05 | 47.22 | 2,094,573 | +0.89(+1.93%) |
Jul 13, 2016 | 46.48 | 46.50 | 46.17 | 46.33 | 2,200,270 | +0.04(+0.09%) |
Jul 12, 2016 | 46.00 | 46.39 | 45.93 | 46.29 | 4,424,396 | +0.62(+1.37%) |
Jul 11, 2016 | 45.78 | 45.89 | 45.65 | 45.66 | 2,407,768 | +0.19(+0.42%) |
Jul 08, 2016 | 45.07 | 45.48 | 44.80 | 45.47 | 2,221,611 | +0.68(+1.51%) |
Jul 07, 2016 | 44.87 | 45.02 | 44.65 | 44.80 | 2,655,923 | +0.35(+0.78%) |
Jul 06, 2016 | 43.96 | 44.47 | 43.83 | 44.45 | 3,787,165 | -0.62(-1.37%) |
Jul 05, 2016 | 45.40 | 45.41 | 45.06 | 45.06 | 2,483,818 | -0.73(-1.59%) |
Jul 01, 2016 | 45.75 | 45.79 | 45.79 | 45.79 | 2,704,430 | +0.66(+1.46%) |
Jun 30, 2016 | 45.03 | 45.19 | 44.87 | 45.13 | 3,740,002 | +0.35(+0.77%) |
Jun 29, 2016 | 44.53 | 44.81 | 44.53 | 44.79 | 3,915,752 | +1.02(+2.34%) |
Jun 28, 2016 | 43.63 | 43.81 | 43.47 | 43.76 | 3,678,733 | +1.33(+3.15%) |
Jun 27, 2016 | 42.97 | 42.98 | 42.20 | 42.43 | 5,664,653 | -0.89(-2.06%) |
Jun 24, 2016 | 43.82 | 44.33 | 43.32 | 43.32 | 6,728,235 | -2.97(-6.42%) |
Jun 23, 2016 | 45.83 | 46.31 | 45.72 | 46.30 | 2,343,840 | +0.78(+1.71%) |
Jun 22, 2016 | 45.64 | 45.73 | 45.45 | 45.52 | 3,809,733 | +0.37(+0.83%) |
Jun 21, 2016 | 45.01 | 45.21 | 44.89 | 45.14 | 1,797,537 | +0.26(+0.58%) |
Jun 20, 2016 | 44.92 | 45.14 | 44.84 | 44.88 | 3,279,626 | +1.06(+2.41%) |
Jun 17, 2016 | 43.92 | 43.92 | 43.59 | 43.83 | 2,096,933 | -0.04(-0.10%) |
Jun 16, 2016 | 43.47 | 43.92 | 43.21 | 43.87 | 2,471,927 | -0.22(-0.49%) |
Jun 15, 2016 | 44.13 | 44.48 | 44.02 | 44.09 | 3,371,591 | +0.48(+1.09%) |
Jun 14, 2016 | 43.63 | 43.73 | 43.36 | 43.61 | 2,964,805 | -0.36(-0.81%) |
Jun 13, 2016 | 43.91 | 44.32 | 43.91 | 43.96 | 2,103,897 | -0.89(-1.99%) |
Jun 10, 2016 | 45.06 | 45.17 | 44.68 | 44.86 | 2,614,336 | -0.79(-1.73%) |
Jun 09, 2016 | 45.61 | 45.79 | 45.52 | 45.65 | 2,336,163 | -0.36(-0.77%) |
Jun 08, 2016 | 45.95 | 46.09 | 45.84 | 46.00 | 2,341,668 | +0.36(+0.80%) |
Jun 07, 2016 | 45.38 | 45.66 | 45.38 | 45.64 | 2,565,074 | +0.51(+1.13%) |
Jun 06, 2016 | 44.79 | 45.30 | 44.78 | 45.13 | 4,184,641 | +0.52(+1.17%) |
Jun 03, 2016 | 44.30 | 44.61 | 44.20 | 44.61 | 3,339,146 | +0.83(+1.90%) |
Jun 02, 2016 | 43.43 | 43.78 | 43.43 | 43.77 | 3,814,438 | +0.49(+1.12%) |
Jun 01, 2016 | 43.15 | 43.37 | 43.11 | 43.29 | 2,077,151 | +0.16(+0.36%) |
May 31, 2016 | 43.19 | 43.33 | 43.11 | 43.13 | 3,028,121 | -0.03(-0.06%) |
May 27, 2016 | 43.43 | 43.16 | 43.16 | 43.16 | 1,794,070 | -0.13(-0.30%) |
May 26, 2016 | 43.38 | 43.49 | 43.21 | 43.29 | 2,419,771 | +0.03(+0.06%) |
May 25, 2016 | 43.20 | 43.34 | 43.14 | 43.26 | 2,269,608 | +0.75(+1.75%) |
May 24, 2016 | 42.41 | 42.60 | 42.39 | 42.52 | 4,229,851 | -0.17(-0.41%) |
May 23, 2016 | 42.63 | 42.81 | 42.60 | 42.69 | 4,499,221 | +0.16(+0.37%) |
May 20, 2016 | 42.49 | 42.60 | 42.45 | 42.53 | 2,676,599 | +0.18(+0.43%) |
May 19, 2016 | 42.29 | 42.43 | 42.20 | 42.35 | 3,105,985 | +0.02(+0.04%) |
May 18, 2016 | 42.52 | 42.75 | 42.17 | 42.33 | 3,702,801 | -0.70(-1.63%) |
May 17, 2016 | 43.27 | 43.31 | 42.94 | 43.04 | 2,931,502 | -0.27(-0.62%) |
May 16, 2016 | 43.26 | 43.37 | 43.21 | 43.31 | 2,186,307 | +0.33(+0.77%) |
May 13, 2016 | 43.31 | 43.35 | 42.97 | 42.98 | 3,427,932 | -0.87(-1.98%) |
May 12, 2016 | 44.15 | 44.20 | 43.79 | 43.84 | 3,265,786 | -0.16(-0.35%) |
May 11, 2016 | 44.09 | 44.24 | 43.93 | 44.00 | 1,979,441 | -0.21(-0.47%) |
May 10, 2016 | 43.97 | 44.21 | 43.97 | 44.21 | 2,958,030 | +0.73(+1.67%) |
May 09, 2016 | 43.72 | 43.88 | 43.44 | 43.48 | 3,268,415 | -0.27(-0.61%) |
May 06, 2016 | 43.62 | 43.87 | 43.40 | 43.75 | 4,073,585 | +0.04(+0.10%) |
May 05, 2016 | 44.08 | 44.21 | 43.58 | 43.70 | 3,967,072 | -0.10(-0.24%) |
May 04, 2016 | 44.22 | 44.22 | 43.81 | 43.81 | 6,176,950 | -0.84(-1.88%) |
May 03, 2016 | 44.93 | 45.11 | 44.55 | 44.65 | 5,397,527 | -0.93(-2.03%) |