Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.61 | 51.06 | 50.52 | 50.99 | 33,968,312 | +0.42(+0.84%) |
Jul 28, 2016 | 50.38 | 50.71 | 50.13 | 50.57 | 41,738,992 | +0.02(+0.04%) |
Jul 27, 2016 | 50.93 | 51.10 | 50.48 | 50.55 | 35,932,892 | -0.51(-1.00%) |
Jul 26, 2016 | 50.85 | 51.54 | 50.84 | 51.06 | 31,206,588 | +0.03(+0.05%) |
Jul 25, 2016 | 50.80 | 51.04 | 50.61 | 51.04 | 28,465,034 | +0.14(+0.28%) |
Jul 22, 2016 | 50.45 | 50.94 | 50.18 | 50.89 | 35,745,108 | +0.69(+1.38%) |
Jul 21, 2016 | 50.36 | 50.59 | 50.16 | 50.20 | 36,431,312 | -0.10(-0.20%) |
Jul 20, 2016 | 50.51 | 51.13 | 49.96 | 50.30 | 99,915,944 | +2.54(+5.31%) |
Jul 19, 2016 | 48.32 | 48.49 | 47.62 | 47.76 | 59,119,072 | -0.78(-1.61%) |
Jul 18, 2016 | 48.31 | 48.89 | 48.17 | 48.54 | 34,939,564 | +0.23(+0.48%) |
Jul 15, 2016 | 48.53 | 48.58 | 47.87 | 48.31 | 35,597,508 | -0.04(-0.07%) |
Jul 14, 2016 | 48.44 | 48.57 | 48.20 | 48.35 | 27,282,024 | +0.21(+0.43%) |
Jul 13, 2016 | 48.18 | 48.45 | 47.84 | 48.14 | 28,178,586 | +0.27(+0.56%) |
Jul 12, 2016 | 47.63 | 48.04 | 47.49 | 47.87 | 30,365,228 | +0.56(+1.18%) |
Jul 11, 2016 | 47.23 | 47.53 | 47.20 | 47.31 | 24,752,338 | +0.26(+0.55%) |
Jul 08, 2016 | 46.54 | 47.10 | 46.22 | 47.05 | 31,558,758 | +0.83(+1.79%) |
Jul 07, 2016 | 46.26 | 46.43 | 45.94 | 46.22 | 21,769,656 | +0.19(+0.41%) |
Jul 05, 2016 | 45.73 | 46.13 | 45.65 | 46.03 | 27,570,234 | +0.01(+0.02%) |
Jul 01, 2016 | 46.00 | 46.02 | 46.02 | 46.02 | 23,788,152 | -0.01(-0.02%) |
Jun 30, 2016 | 45.63 | 46.15 | 45.43 | 46.03 | 31,708,882 | +0.57(+1.25%) |
Jun 29, 2016 | 44.90 | 45.63 | 44.80 | 45.47 | 34,795,852 | +0.99(+2.22%) |
Jun 28, 2016 | 44.01 | 44.50 | 43.78 | 44.48 | 42,394,508 | +0.91(+2.09%) |
Jun 27, 2016 | 44.17 | 44.21 | 43.21 | 43.57 | 56,209,092 | -1.26(-2.81%) |
Jun 24, 2016 | 44.81 | 45.83 | 44.55 | 44.83 | 148,398,592 | -1.87(-4.01%) |
Jun 23, 2016 | 46.13 | 46.83 | 46.02 | 46.70 | 32,260,166 | +0.83(+1.80%) |
Jun 22, 2016 | 45.95 | 46.29 | 45.84 | 45.87 | 32,029,424 | -0.18(-0.39%) |
Jun 21, 2016 | 45.16 | 46.27 | 45.13 | 46.05 | 37,894,860 | +1.01(+2.24%) |
Jun 20, 2016 | 45.56 | 45.73 | 45.01 | 45.04 | 39,580,904 | -0.05(-0.12%) |
Jun 17, 2016 | 45.35 | 45.37 | 44.82 | 45.10 | 50,810,672 | -0.23(-0.52%) |
Jun 16, 2016 | 44.55 | 45.40 | 44.54 | 45.33 | 34,668,212 | +0.63(+1.41%) |
Jun 15, 2016 | 44.78 | 45.09 | 44.70 | 44.70 | 37,523,376 | -0.13(-0.28%) |
Jun 14, 2016 | 44.89 | 45.07 | 44.59 | 44.83 | 47,325,312 | -0.28(-0.62%) |
Jun 13, 2016 | 44.60 | 45.62 | 44.14 | 45.11 | 92,495,456 | -1.21(-2.60%) |
Jun 10, 2016 | 45.93 | 46.83 | 45.92 | 46.31 | 28,715,490 | -0.13(-0.27%) |
Jun 09, 2016 | 46.78 | 46.78 | 46.32 | 46.44 | 22,570,716 | -0.38(-0.81%) |
Jun 08, 2016 | 46.80 | 47.18 | 46.66 | 46.82 | 23,508,468 | -0.05(-0.12%) |
Jun 07, 2016 | 47.00 | 47.44 | 46.87 | 46.87 | 23,194,760 | -0.03(-0.06%) |
Jun 06, 2016 | 46.77 | 47.10 | 46.68 | 46.90 | 20,278,376 | +0.31(+0.66%) |
Jun 03, 2016 | 47.12 | 47.16 | 46.42 | 46.59 | 25,975,612 | -0.62(-1.31%) |
Jun 02, 2016 | 47.36 | 47.45 | 46.63 | 47.21 | 25,388,798 | -0.33(-0.70%) |
Jun 01, 2016 | 47.18 | 47.64 | 47.18 | 47.55 | 28,150,450 | -0.14(-0.28%) |
May 31, 2016 | 47.01 | 47.68 | 46.85 | 47.68 | 41,851,676 | +0.61(+1.30%) |
May 27, 2016 | 46.71 | 47.07 | 47.07 | 47.07 | 19,698,668 | +0.39(+0.83%) |
May 26, 2016 | 46.72 | 46.76 | 46.20 | 46.68 | 27,049,674 | -0.21(-0.44%) |
May 25, 2016 | 46.71 | 47.22 | 46.59 | 46.89 | 26,904,832 | +0.48(+1.03%) |
May 24, 2016 | 45.61 | 46.52 | 45.34 | 46.41 | 38,632,728 | +1.40(+3.12%) |
May 23, 2016 | 45.52 | 45.59 | 44.96 | 45.01 | 29,028,354 | -0.53(-1.17%) |
May 20, 2016 | 45.41 | 46.08 | 45.34 | 45.54 | 26,573,058 | +0.27(+0.60%) |
May 19, 2016 | 45.40 | 45.53 | 44.82 | 45.27 | 26,501,024 | -0.44(-0.96%) |
May 18, 2016 | 45.41 | 46.01 | 45.25 | 45.71 | 27,685,482 | +0.27(+0.59%) |
May 17, 2016 | 46.53 | 46.54 | 45.31 | 45.44 | 30,901,752 | -0.86(-1.87%) |
May 16, 2016 | 45.38 | 46.42 | 45.34 | 46.30 | 22,422,718 | +0.67(+1.47%) |
May 13, 2016 | 45.96 | 46.36 | 45.60 | 45.63 | 25,288,730 | -0.38(-0.83%) |
May 12, 2016 | 45.74 | 46.29 | 45.49 | 46.02 | 26,979,216 | +0.41(+0.90%) |
May 11, 2016 | 45.68 | 46.26 | 45.56 | 45.61 | 26,908,070 | +0.03(+0.06%) |
May 10, 2016 | 44.96 | 45.65 | 44.84 | 45.58 | 25,620,476 | +0.85(+1.90%) |
May 09, 2016 | 45.11 | 45.19 | 44.67 | 44.73 | 20,093,518 | -0.29(-0.64%) |
May 06, 2016 | 44.60 | 45.02 | 44.37 | 45.02 | 27,745,656 | +0.40(+0.90%) |
May 05, 2016 | 44.55 | 44.94 | 44.43 | 44.62 | 28,418,070 | +0.06(+0.14%) |
May 04, 2016 | 44.53 | 44.72 | 44.19 | 44.55 | 27,152,376 | +0.08(+0.18%) |
May 03, 2016 | 44.97 | 45.04 | 44.31 | 44.47 | 29,616,520 | -0.74(-1.64%) |