Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.55 | 44.69 | 43.99 | 44.29 | 11,247,482 | +0.17(+0.39%) |
Jul 28, 2016 | 44.18 | 44.23 | 43.87 | 44.11 | 9,655,732 | -0.13(-0.29%) |
Jul 27, 2016 | 44.08 | 44.33 | 43.73 | 44.24 | 10,449,499 | +0.18(+0.41%) |
Jul 26, 2016 | 44.32 | 44.40 | 43.89 | 44.06 | 9,471,899 | -0.15(-0.34%) |
Jul 25, 2016 | 44.26 | 44.26 | 43.77 | 44.21 | 10,646,088 | -0.20(-0.44%) |
Jul 22, 2016 | 44.53 | 44.60 | 44.20 | 44.41 | 8,304,547 | +0.02(+0.05%) |
Jul 21, 2016 | 44.54 | 44.62 | 44.21 | 44.38 | 8,116,154 | +0.00(+0.00%) |
Jul 20, 2016 | 44.54 | 44.63 | 44.36 | 44.38 | 8,577,768 | +0.10(+0.22%) |
Jul 19, 2016 | 44.60 | 44.92 | 44.21 | 44.29 | 11,764,208 | -0.27(-0.61%) |
Jul 18, 2016 | 44.54 | 44.91 | 44.33 | 44.56 | 11,615,633 | -0.46(-1.02%) |
Jul 15, 2016 | 45.15 | 45.24 | 44.73 | 45.02 | 10,812,293 | -0.02(-0.03%) |
Jul 14, 2016 | 45.20 | 45.24 | 44.90 | 45.03 | 9,729,683 | +0.08(+0.17%) |
Jul 13, 2016 | 45.13 | 45.26 | 44.90 | 44.96 | 8,998,245 | -0.04(-0.08%) |
Jul 12, 2016 | 44.75 | 45.14 | 44.60 | 44.99 | 11,128,316 | +0.20(+0.44%) |
Jul 11, 2016 | 44.74 | 45.11 | 44.69 | 44.80 | 9,718,106 | -0.01(-0.02%) |
Jul 08, 2016 | 44.53 | 44.97 | 44.38 | 44.81 | 12,556,442 | +0.43(+0.97%) |
Jul 07, 2016 | 44.46 | 44.56 | 44.01 | 44.38 | 12,387,514 | -0.29(-0.64%) |
Jul 06, 2016 | 43.99 | 44.75 | 43.84 | 44.66 | 18,978,390 | +0.88(+2.00%) |
Jul 05, 2016 | 43.62 | 43.92 | 43.62 | 43.79 | 9,794,220 | +0.05(+0.10%) |
Jul 01, 2016 | 43.44 | 43.74 | 43.74 | 43.74 | 10,422,341 | +0.25(+0.57%) |
Jun 30, 2016 | 43.15 | 43.55 | 42.96 | 43.49 | 12,289,165 | +0.42(+0.98%) |
Jun 29, 2016 | 42.38 | 43.14 | 42.26 | 43.07 | 12,999,295 | +1.11(+2.64%) |
Jun 28, 2016 | 41.85 | 42.03 | 41.61 | 41.96 | 16,901,860 | +0.20(+0.49%) |
Jun 27, 2016 | 41.89 | 42.04 | 41.60 | 41.76 | 17,596,700 | -0.43(-1.02%) |
Jun 24, 2016 | 42.31 | 43.08 | 42.10 | 42.19 | 22,860,668 | -1.36(-3.12%) |
Jun 23, 2016 | 43.39 | 43.55 | 43.11 | 43.55 | 9,228,996 | +0.48(+1.12%) |
Jun 22, 2016 | 42.38 | 43.24 | 42.35 | 43.06 | 16,527,683 | +0.60(+1.40%) |
Jun 21, 2016 | 42.68 | 42.78 | 42.46 | 42.47 | 8,481,397 | +0.08(+0.20%) |
Jun 20, 2016 | 42.53 | 42.73 | 42.37 | 42.38 | 11,522,315 | +0.19(+0.45%) |
Jun 17, 2016 | 43.36 | 43.36 | 42.05 | 42.19 | 23,159,816 | -1.22(-2.80%) |
Jun 16, 2016 | 43.02 | 43.54 | 42.38 | 43.41 | 29,209,862 | +1.06(+2.51%) |
Jun 15, 2016 | 42.59 | 42.67 | 42.24 | 42.34 | 10,131,542 | -0.12(-0.28%) |
Jun 14, 2016 | 42.10 | 42.51 | 41.99 | 42.47 | 11,383,844 | +0.11(+0.25%) |
Jun 13, 2016 | 42.41 | 42.79 | 42.34 | 42.36 | 8,218,902 | -0.18(-0.43%) |
Jun 10, 2016 | 42.55 | 42.74 | 42.36 | 42.54 | 12,728,764 | -0.28(-0.65%) |
Jun 09, 2016 | 43.07 | 43.30 | 42.63 | 42.82 | 12,322,755 | -0.33(-0.76%) |
Jun 08, 2016 | 42.66 | 43.33 | 42.66 | 43.15 | 10,403,006 | +0.46(+1.09%) |
Jun 07, 2016 | 42.83 | 43.01 | 42.62 | 42.68 | 8,349,415 | -0.13(-0.30%) |
Jun 06, 2016 | 42.43 | 42.96 | 42.42 | 42.81 | 9,219,073 | +0.40(+0.94%) |
Jun 03, 2016 | 42.56 | 42.65 | 42.14 | 42.41 | 7,260,517 | -0.13(-0.32%) |
Jun 02, 2016 | 42.26 | 42.58 | 42.20 | 42.55 | 9,742,459 | +0.37(+0.87%) |
Jun 01, 2016 | 42.08 | 42.32 | 41.90 | 42.18 | 8,935,257 | +0.05(+0.12%) |
May 31, 2016 | 42.30 | 42.47 | 41.99 | 42.13 | 12,643,912 | -0.16(-0.39%) |
May 27, 2016 | 42.31 | 42.29 | 42.29 | 42.29 | 10,027,340 | +0.07(+0.16%) |
May 26, 2016 | 42.29 | 42.47 | 42.19 | 42.23 | 7,639,239 | -0.13(-0.32%) |
May 25, 2016 | 41.79 | 42.44 | 41.76 | 42.36 | 12,821,813 | +0.73(+1.74%) |
May 24, 2016 | 41.36 | 41.84 | 41.32 | 41.64 | 8,429,176 | +0.51(+1.24%) |
May 23, 2016 | 41.19 | 41.36 | 41.02 | 41.13 | 7,438,704 | -0.14(-0.34%) |
May 20, 2016 | 41.06 | 41.59 | 40.91 | 41.27 | 11,528,757 | +0.40(+0.97%) |
May 19, 2016 | 40.61 | 41.17 | 40.50 | 40.87 | 11,663,346 | -0.07(-0.16%) |
May 18, 2016 | 40.73 | 41.15 | 40.56 | 40.94 | 9,868,666 | +0.26(+0.64%) |
May 17, 2016 | 40.74 | 40.86 | 40.42 | 40.68 | 15,749,882 | -0.25(-0.60%) |
May 16, 2016 | 40.26 | 41.01 | 40.13 | 40.92 | 8,879,133 | +0.58(+1.43%) |
May 13, 2016 | 40.51 | 40.82 | 40.31 | 40.35 | 9,515,018 | -0.18(-0.44%) |
May 12, 2016 | 40.88 | 40.90 | 40.38 | 40.53 | 11,009,475 | -0.14(-0.35%) |
May 11, 2016 | 40.96 | 41.03 | 40.63 | 40.67 | 8,777,533 | -0.28(-0.68%) |
May 10, 2016 | 40.79 | 40.98 | 40.73 | 40.95 | 8,661,805 | +0.43(+1.07%) |
May 09, 2016 | 40.12 | 40.68 | 40.07 | 40.51 | 10,650,495 | +0.37(+0.93%) |
May 06, 2016 | 40.30 | 40.41 | 39.73 | 40.14 | 14,056,998 | -0.37(-0.91%) |
May 05, 2016 | 40.65 | 40.74 | 39.94 | 40.50 | 14,989,495 | -0.54(-1.31%) |
May 04, 2016 | 40.97 | 41.22 | 40.79 | 41.04 | 10,290,616 | -0.20(-0.49%) |
May 03, 2016 | 41.29 | 41.52 | 41.07 | 41.25 | 10,150,745 | -0.16(-0.40%) |