Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.30 | 45.49 | 45.10 | 45.10 | 2,618,714 | -0.24(-0.54%) |
Jul 28, 2016 | 45.19 | 45.67 | 44.89 | 45.35 | 2,335,882 | +0.08(+0.18%) |
Jul 27, 2016 | 45.38 | 45.50 | 44.74 | 45.26 | 2,670,789 | -0.12(-0.26%) |
Jul 26, 2016 | 45.41 | 45.88 | 44.64 | 45.38 | 4,805,350 | -0.86(-1.87%) |
Jul 25, 2016 | 46.78 | 46.85 | 46.18 | 46.24 | 3,516,538 | -0.49(-1.06%) |
Jul 22, 2016 | 46.34 | 46.78 | 46.15 | 46.74 | 2,450,550 | +0.33(+0.70%) |
Jul 21, 2016 | 46.13 | 46.58 | 45.94 | 46.41 | 3,352,709 | +0.28(+0.60%) |
Jul 20, 2016 | 45.59 | 46.16 | 45.44 | 46.13 | 2,676,353 | +0.59(+1.31%) |
Jul 19, 2016 | 45.11 | 45.62 | 45.03 | 45.54 | 1,555,597 | +0.29(+0.65%) |
Jul 18, 2016 | 45.56 | 45.56 | 45.24 | 45.25 | 2,036,130 | -0.13(-0.28%) |
Jul 15, 2016 | 45.36 | 45.56 | 45.19 | 45.37 | 3,470,261 | +0.13(+0.28%) |
Jul 14, 2016 | 45.25 | 45.43 | 45.04 | 45.25 | 2,499,898 | +0.22(+0.48%) |
Jul 13, 2016 | 45.17 | 45.26 | 44.96 | 45.03 | 1,998,259 | -0.13(-0.28%) |
Jul 12, 2016 | 45.13 | 45.40 | 44.99 | 45.15 | 1,710,212 | +0.44(+0.99%) |
Jul 11, 2016 | 44.37 | 44.80 | 44.37 | 44.71 | 1,617,640 | +0.44(+0.98%) |
Jul 08, 2016 | 44.22 | 44.41 | 43.76 | 44.27 | 1,977,739 | +0.52(+1.19%) |
Jul 07, 2016 | 43.63 | 43.96 | 43.55 | 43.76 | 2,304,750 | +0.06(+0.13%) |
Jul 06, 2016 | 43.20 | 43.78 | 42.79 | 43.70 | 3,751,579 | +0.44(+1.01%) |
Jul 05, 2016 | 43.57 | 43.59 | 43.01 | 43.26 | 2,254,516 | -0.39(-0.90%) |
Jul 01, 2016 | 43.52 | 43.66 | 43.66 | 43.66 | 2,738,631 | +0.13(+0.31%) |
Jun 30, 2016 | 43.51 | 43.63 | 42.88 | 43.52 | 5,409,016 | +0.03(+0.06%) |
Jun 29, 2016 | 43.13 | 43.55 | 42.99 | 43.50 | 3,954,412 | +0.76(+1.78%) |
Jun 28, 2016 | 42.36 | 42.73 | 41.97 | 42.73 | 3,091,802 | +0.72(+1.71%) |
Jun 27, 2016 | 42.26 | 42.37 | 41.67 | 42.01 | 3,199,276 | -0.78(-1.82%) |
Jun 24, 2016 | 43.58 | 43.75 | 42.75 | 42.79 | 4,522,030 | -2.17(-4.82%) |
Jun 23, 2016 | 45.31 | 45.34 | 44.79 | 44.96 | 1,987,953 | +0.18(+0.41%) |
Jun 22, 2016 | 44.81 | 45.10 | 44.73 | 44.78 | 1,346,283 | -0.05(-0.11%) |
Jun 21, 2016 | 44.89 | 45.13 | 44.62 | 44.83 | 1,765,347 | -0.06(-0.13%) |
Jun 20, 2016 | 45.17 | 45.40 | 44.86 | 44.89 | 1,657,404 | +0.16(+0.36%) |
Jun 17, 2016 | 44.98 | 45.06 | 44.61 | 44.73 | 2,415,570 | -0.40(-0.89%) |
Jun 16, 2016 | 44.98 | 45.34 | 44.87 | 45.13 | 2,995,055 | -0.20(-0.44%) |
Jun 15, 2016 | 45.72 | 45.74 | 45.28 | 45.33 | 1,310,887 | -0.18(-0.40%) |
Jun 14, 2016 | 45.07 | 45.56 | 45.03 | 45.51 | 1,839,018 | +0.38(+0.84%) |
Jun 13, 2016 | 45.52 | 45.74 | 45.12 | 45.14 | 1,480,673 | -0.43(-0.94%) |
Jun 10, 2016 | 45.60 | 45.86 | 45.30 | 45.56 | 1,325,068 | -0.48(-1.04%) |
Jun 09, 2016 | 45.60 | 46.11 | 45.55 | 46.04 | 1,311,425 | +0.24(+0.53%) |
Jun 08, 2016 | 45.20 | 45.86 | 44.99 | 45.80 | 1,883,902 | +0.66(+1.47%) |
Jun 07, 2016 | 45.61 | 45.62 | 45.11 | 45.14 | 2,211,676 | -0.34(-0.74%) |
Jun 06, 2016 | 45.08 | 45.58 | 44.99 | 45.47 | 2,617,623 | +0.50(+1.12%) |
Jun 03, 2016 | 44.91 | 45.05 | 44.72 | 44.97 | 1,411,033 | -0.02(-0.04%) |
Jun 02, 2016 | 44.79 | 45.01 | 44.53 | 44.99 | 1,095,100 | +0.11(+0.24%) |
Jun 01, 2016 | 44.63 | 44.96 | 44.33 | 44.88 | 1,430,806 | +0.17(+0.37%) |
May 31, 2016 | 44.83 | 44.84 | 44.40 | 44.71 | 2,087,320 | -0.02(-0.04%) |
May 27, 2016 | 44.53 | 44.73 | 44.73 | 44.73 | 1,484,278 | +0.30(+0.67%) |
May 26, 2016 | 44.07 | 44.50 | 43.92 | 44.43 | 1,108,517 | +0.34(+0.77%) |
May 25, 2016 | 44.19 | 44.30 | 43.94 | 44.09 | 1,531,315 | -0.05(-0.11%) |
May 24, 2016 | 43.74 | 44.26 | 43.51 | 44.14 | 1,443,896 | +0.66(+1.51%) |
May 23, 2016 | 43.42 | 43.63 | 43.19 | 43.48 | 1,074,725 | +0.02(+0.04%) |
May 20, 2016 | 43.25 | 43.75 | 43.02 | 43.46 | 1,611,791 | +0.51(+1.18%) |
May 19, 2016 | 43.10 | 43.23 | 42.52 | 42.95 | 1,422,009 | -0.32(-0.73%) |
May 18, 2016 | 43.14 | 43.64 | 42.99 | 43.27 | 1,359,966 | -0.02(-0.04%) |
May 17, 2016 | 43.50 | 43.79 | 43.17 | 43.29 | 1,905,114 | -0.29(-0.67%) |
May 16, 2016 | 43.36 | 43.84 | 43.10 | 43.58 | 1,639,337 | +0.23(+0.54%) |
May 13, 2016 | 43.49 | 43.75 | 43.29 | 43.34 | 1,257,276 | -0.20(-0.46%) |
May 12, 2016 | 43.44 | 43.68 | 43.27 | 43.54 | 1,204,483 | +0.22(+0.50%) |
May 11, 2016 | 43.62 | 43.77 | 43.25 | 43.33 | 1,521,561 | -0.29(-0.67%) |
May 10, 2016 | 43.17 | 43.66 | 43.00 | 43.62 | 1,702,812 | +0.57(+1.33%) |
May 09, 2016 | 42.70 | 43.15 | 42.63 | 43.05 | 2,031,044 | +0.35(+0.82%) |
May 06, 2016 | 42.40 | 42.70 | 42.18 | 42.70 | 1,854,719 | +0.25(+0.59%) |
May 05, 2016 | 42.78 | 42.93 | 42.37 | 42.45 | 3,258,498 | -0.29(-0.68%) |
May 04, 2016 | 42.66 | 43.03 | 42.51 | 42.74 | 2,926,504 | -0.19(-0.45%) |
May 03, 2016 | 43.31 | 43.44 | 42.70 | 42.93 | 2,664,372 | -0.79(-1.81%) |