Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.71 | 44.96 | 44.30 | 44.66 | 2,873,082 | -0.14(-0.32%) |
Jul 28, 2016 | 44.54 | 44.89 | 44.17 | 44.80 | 3,869,372 | +0.29(+0.65%) |
Jul 27, 2016 | 45.05 | 45.24 | 44.13 | 44.51 | 3,301,249 | -0.21(-0.47%) |
Jul 26, 2016 | 43.63 | 44.74 | 43.63 | 44.72 | 3,140,488 | +1.10(+2.52%) |
Jul 25, 2016 | 43.81 | 44.06 | 43.35 | 43.62 | 2,657,733 | -0.27(-0.63%) |
Jul 22, 2016 | 43.45 | 44.10 | 43.40 | 43.90 | 3,144,749 | +0.33(+0.76%) |
Jul 21, 2016 | 45.11 | 45.36 | 43.35 | 43.56 | 5,462,939 | -1.47(-3.27%) |
Jul 20, 2016 | 45.36 | 45.41 | 44.55 | 45.04 | 6,656,483 | -1.35(-2.91%) |
Jul 19, 2016 | 46.73 | 47.00 | 45.72 | 46.38 | 5,196,398 | -0.99(-2.09%) |
Jul 18, 2016 | 47.00 | 47.38 | 46.80 | 47.38 | 2,561,875 | +0.19(+0.41%) |
Jul 15, 2016 | 47.23 | 47.45 | 46.88 | 47.18 | 3,621,932 | -0.10(-0.21%) |
Jul 14, 2016 | 47.15 | 47.53 | 46.78 | 47.28 | 3,078,457 | +0.31(+0.66%) |
Jul 13, 2016 | 47.13 | 47.33 | 46.26 | 46.98 | 3,614,760 | +0.07(+0.14%) |
Jul 12, 2016 | 46.00 | 47.15 | 45.94 | 46.91 | 6,291,285 | +1.57(+3.45%) |
Jul 11, 2016 | 44.54 | 45.38 | 44.54 | 45.34 | 4,161,844 | +1.06(+2.39%) |
Jul 08, 2016 | 43.30 | 44.39 | 42.89 | 44.29 | 4,412,720 | +1.40(+3.26%) |
Jul 07, 2016 | 42.50 | 43.10 | 42.42 | 42.89 | 4,082,219 | +0.36(+0.84%) |
Jul 06, 2016 | 40.99 | 42.55 | 40.93 | 42.53 | 5,659,645 | +1.77(+4.33%) |
Jul 05, 2016 | 41.39 | 41.51 | 40.54 | 40.76 | 4,066,003 | -0.84(-2.02%) |
Jul 01, 2016 | 41.08 | 41.61 | 41.61 | 41.61 | 3,022,406 | +0.47(+1.13%) |
Jun 30, 2016 | 40.18 | 41.14 | 40.03 | 41.14 | 2,839,284 | +1.24(+3.11%) |
Jun 29, 2016 | 39.90 | 40.17 | 39.82 | 39.90 | 3,214,485 | +0.49(+1.25%) |
Jun 28, 2016 | 38.87 | 39.54 | 38.67 | 39.41 | 3,899,646 | +1.16(+3.04%) |
Jun 27, 2016 | 39.15 | 39.23 | 38.07 | 38.25 | 3,922,746 | -1.29(-3.26%) |
Jun 24, 2016 | 40.23 | 40.74 | 39.40 | 39.53 | 4,932,822 | -2.17(-5.21%) |
Jun 23, 2016 | 41.53 | 41.71 | 40.89 | 41.71 | 3,833,528 | +0.77(+1.88%) |
Jun 22, 2016 | 41.57 | 41.69 | 40.81 | 40.94 | 4,316,564 | -0.35(-0.84%) |
Jun 21, 2016 | 42.33 | 42.34 | 41.02 | 41.29 | 4,698,918 | -1.08(-2.55%) |
Jun 20, 2016 | 42.24 | 42.82 | 42.18 | 42.37 | 2,809,185 | +0.78(+1.89%) |
Jun 17, 2016 | 41.96 | 42.24 | 41.48 | 41.58 | 3,679,049 | -0.25(-0.59%) |
Jun 16, 2016 | 41.38 | 41.86 | 41.14 | 41.83 | 2,637,794 | +0.17(+0.40%) |
Jun 15, 2016 | 41.42 | 41.84 | 41.00 | 41.67 | 3,871,533 | +0.77(+1.88%) |
Jun 14, 2016 | 41.38 | 41.51 | 40.63 | 40.90 | 2,295,256 | -0.38(-0.92%) |
Jun 13, 2016 | 41.90 | 42.00 | 41.26 | 41.28 | 3,626,055 | -0.43(-1.03%) |
Jun 10, 2016 | 41.44 | 42.00 | 41.31 | 41.71 | 3,055,811 | -0.04(-0.10%) |
Jun 09, 2016 | 42.27 | 42.30 | 41.59 | 41.75 | 3,595,405 | -1.00(-2.34%) |
Jun 08, 2016 | 42.10 | 42.94 | 42.07 | 42.75 | 3,710,251 | +1.15(+2.76%) |
Jun 07, 2016 | 41.51 | 41.83 | 41.40 | 41.60 | 2,566,308 | -0.04(-0.10%) |
Jun 06, 2016 | 41.20 | 41.71 | 41.13 | 41.64 | 2,557,840 | +0.45(+1.08%) |
Jun 03, 2016 | 40.73 | 41.22 | 40.37 | 41.19 | 3,179,725 | +0.59(+1.46%) |
Jun 02, 2016 | 40.07 | 40.60 | 39.96 | 40.60 | 2,262,725 | +0.30(+0.74%) |
Jun 01, 2016 | 39.70 | 40.37 | 39.57 | 40.30 | 2,260,549 | +0.24(+0.60%) |
May 31, 2016 | 40.15 | 40.49 | 39.75 | 40.06 | 2,853,974 | +0.10(+0.25%) |
May 27, 2016 | 39.99 | 39.96 | 39.96 | 39.96 | 3,274,112 | -0.10(-0.25%) |
May 26, 2016 | 40.66 | 40.92 | 39.91 | 40.06 | 2,348,049 | +0.10(+0.25%) |
May 25, 2016 | 39.13 | 40.08 | 38.93 | 39.96 | 2,873,226 | +1.02(+2.61%) |
May 24, 2016 | 38.90 | 39.12 | 38.66 | 38.95 | 2,315,324 | +0.27(+0.70%) |
May 23, 2016 | 38.18 | 38.95 | 38.01 | 38.68 | 2,173,142 | +0.25(+0.64%) |
May 20, 2016 | 38.72 | 38.80 | 38.30 | 38.43 | 2,060,011 | -0.01(-0.02%) |
May 19, 2016 | 37.54 | 38.54 | 37.43 | 38.44 | 2,828,094 | +0.56(+1.48%) |
May 18, 2016 | 38.20 | 38.80 | 37.70 | 37.87 | 2,311,095 | -0.58(-1.50%) |
May 17, 2016 | 39.34 | 39.48 | 38.27 | 38.45 | 4,765,703 | -1.03(-2.61%) |
May 16, 2016 | 39.06 | 39.89 | 39.06 | 39.48 | 2,456,326 | +0.62(+1.59%) |
May 13, 2016 | 39.05 | 39.30 | 38.70 | 38.87 | 2,796,241 | -0.31(-0.80%) |
May 12, 2016 | 39.63 | 39.79 | 39.00 | 39.18 | 2,526,489 | -0.14(-0.36%) |
May 11, 2016 | 39.63 | 40.10 | 39.25 | 39.32 | 2,321,691 | -0.26(-0.65%) |
May 10, 2016 | 38.62 | 39.61 | 38.46 | 39.58 | 3,275,403 | +1.19(+3.10%) |
May 09, 2016 | 39.55 | 39.75 | 38.36 | 38.39 | 3,981,714 | -1.96(-4.85%) |
May 06, 2016 | 39.98 | 40.43 | 39.54 | 40.34 | 2,524,660 | +0.32(+0.80%) |
May 05, 2016 | 40.24 | 40.50 | 39.73 | 40.02 | 3,003,102 | -0.03(-0.08%) |
May 04, 2016 | 39.88 | 40.51 | 39.49 | 40.05 | 4,766,645 | -0.19(-0.47%) |
May 03, 2016 | 40.83 | 40.91 | 39.89 | 40.24 | 4,647,625 | -1.30(-3.12%) |