Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.03 | 48.25 | 46.99 | 48.20 | 23,069,860 | +0.49(+1.02%) |
Jul 28, 2016 | 47.65 | 47.94 | 47.37 | 47.71 | 15,187,141 | +0.01(+0.02%) |
Jul 27, 2016 | 48.24 | 48.59 | 47.50 | 47.70 | 22,616,810 | -0.47(-0.98%) |
Jul 26, 2016 | 47.62 | 48.22 | 47.59 | 48.18 | 17,326,716 | +0.28(+0.58%) |
Jul 25, 2016 | 48.55 | 48.65 | 47.72 | 47.90 | 17,855,066 | -0.97(-1.99%) |
Jul 22, 2016 | 48.83 | 48.87 | 48.55 | 48.87 | 11,171,055 | +0.15(+0.31%) |
Jul 21, 2016 | 49.07 | 49.52 | 48.60 | 48.72 | 12,941,368 | -0.49(-0.99%) |
Jul 20, 2016 | 49.08 | 49.45 | 48.67 | 49.21 | 16,153,798 | -0.07(-0.14%) |
Jul 19, 2016 | 49.43 | 49.51 | 49.09 | 49.28 | 9,774,842 | -0.28(-0.56%) |
Jul 18, 2016 | 49.38 | 49.58 | 49.06 | 49.56 | 13,142,148 | +0.04(+0.07%) |
Jul 15, 2016 | 49.73 | 49.84 | 49.34 | 49.52 | 12,763,281 | -0.03(-0.06%) |
Jul 14, 2016 | 49.68 | 49.81 | 49.41 | 49.55 | 15,234,664 | +0.25(+0.51%) |
Jul 13, 2016 | 49.58 | 49.86 | 48.84 | 49.30 | 17,539,508 | -0.43(-0.86%) |
Jul 12, 2016 | 49.26 | 49.94 | 49.16 | 49.73 | 21,702,604 | +1.20(+2.48%) |
Jul 11, 2016 | 48.69 | 48.92 | 48.48 | 48.53 | 13,630,132 | +0.09(+0.19%) |
Jul 08, 2016 | 48.23 | 48.60 | 47.80 | 48.43 | 16,172,180 | +0.64(+1.33%) |
Jul 07, 2016 | 48.29 | 48.88 | 47.46 | 47.80 | 19,708,948 | -0.49(-1.02%) |
Jul 06, 2016 | 47.80 | 48.33 | 47.47 | 48.29 | 22,222,972 | +0.21(+0.43%) |
Jul 05, 2016 | 48.41 | 48.58 | 47.60 | 48.08 | 21,068,080 | -0.99(-2.01%) |
Jul 01, 2016 | 48.75 | 49.07 | 49.07 | 49.07 | 17,725,240 | +0.26(+0.53%) |
Jun 30, 2016 | 48.22 | 48.84 | 48.12 | 48.81 | 16,961,036 | +0.39(+0.80%) |
Jun 29, 2016 | 47.82 | 48.71 | 47.82 | 48.43 | 22,863,568 | +0.90(+1.90%) |
Jun 28, 2016 | 47.10 | 47.53 | 46.83 | 47.52 | 20,340,984 | +1.29(+2.78%) |
Jun 27, 2016 | 47.12 | 47.16 | 45.86 | 46.24 | 30,508,956 | -1.53(-3.20%) |
Jun 24, 2016 | 47.46 | 48.31 | 47.42 | 47.77 | 37,578,688 | -1.60(-3.23%) |
Jun 23, 2016 | 49.07 | 49.38 | 48.88 | 49.36 | 13,334,724 | +0.80(+1.65%) |
Jun 22, 2016 | 49.05 | 49.05 | 48.52 | 48.56 | 14,341,087 | -0.27(-0.56%) |
Jun 21, 2016 | 48.15 | 48.93 | 48.01 | 48.83 | 15,686,071 | +0.57(+1.19%) |
Jun 20, 2016 | 48.53 | 48.64 | 48.22 | 48.26 | 15,256,368 | +0.41(+0.87%) |
Jun 17, 2016 | 47.85 | 47.94 | 47.57 | 47.85 | 24,375,820 | +0.48(+1.02%) |
Jun 16, 2016 | 47.08 | 47.43 | 46.43 | 47.36 | 28,134,756 | -0.23(-0.48%) |
Jun 15, 2016 | 47.53 | 48.16 | 47.25 | 47.59 | 23,682,566 | -0.11(-0.24%) |
Jun 14, 2016 | 47.53 | 47.95 | 47.16 | 47.70 | 17,169,516 | -0.03(-0.06%) |
Jun 13, 2016 | 47.64 | 48.38 | 47.61 | 47.73 | 16,306,723 | -0.14(-0.30%) |
Jun 10, 2016 | 48.43 | 48.73 | 47.81 | 47.87 | 20,391,126 | -1.06(-2.16%) |
Jun 09, 2016 | 48.74 | 49.18 | 48.73 | 48.93 | 17,365,576 | -0.38(-0.76%) |
Jun 08, 2016 | 49.72 | 49.93 | 49.17 | 49.31 | 25,511,526 | -0.11(-0.23%) |
Jun 07, 2016 | 48.49 | 49.55 | 48.47 | 49.42 | 21,974,294 | +1.09(+2.26%) |
Jun 06, 2016 | 47.75 | 48.37 | 47.66 | 48.33 | 25,645,060 | +1.05(+2.21%) |
Jun 03, 2016 | 47.51 | 47.72 | 47.00 | 47.28 | 17,108,802 | -0.18(-0.39%) |
Jun 02, 2016 | 47.17 | 47.50 | 46.99 | 47.47 | 18,082,914 | -0.06(-0.13%) |
Jun 01, 2016 | 47.06 | 47.67 | 46.94 | 47.53 | 23,493,192 | +0.01(+0.03%) |
May 31, 2016 | 47.82 | 48.19 | 47.31 | 47.52 | 21,679,988 | -0.18(-0.39%) |
May 27, 2016 | 47.50 | 47.70 | 47.70 | 47.70 | 13,029,181 | +0.03(+0.06%) |
May 26, 2016 | 48.06 | 48.26 | 47.53 | 47.67 | 15,080,512 | -0.20(-0.42%) |
May 25, 2016 | 47.42 | 47.95 | 47.37 | 47.87 | 20,078,172 | +0.75(+1.58%) |
May 24, 2016 | 47.13 | 47.41 | 46.84 | 47.13 | 15,905,575 | +0.23(+0.50%) |
May 23, 2016 | 46.74 | 47.10 | 46.57 | 46.89 | 14,455,882 | -0.12(-0.26%) |
May 20, 2016 | 46.88 | 47.11 | 46.59 | 47.01 | 13,838,077 | +0.28(+0.59%) |
May 19, 2016 | 46.26 | 46.84 | 45.83 | 46.74 | 23,718,758 | +0.01(+0.02%) |
May 18, 2016 | 47.16 | 47.33 | 46.43 | 46.73 | 32,298,166 | -0.45(-0.96%) |
May 17, 2016 | 46.97 | 47.55 | 46.82 | 47.18 | 22,284,630 | +0.22(+0.47%) |
May 16, 2016 | 46.79 | 47.11 | 46.65 | 46.96 | 19,315,568 | +0.78(+1.69%) |
May 13, 2016 | 46.57 | 46.93 | 46.08 | 46.18 | 17,410,120 | -0.60(-1.28%) |
May 12, 2016 | 47.07 | 47.43 | 46.43 | 46.78 | 17,558,326 | +0.13(+0.28%) |
May 11, 2016 | 46.40 | 47.06 | 46.02 | 46.65 | 20,002,078 | +0.14(+0.31%) |
May 10, 2016 | 45.94 | 46.52 | 45.92 | 46.51 | 14,565,429 | +0.80(+1.76%) |
May 09, 2016 | 46.12 | 46.22 | 45.12 | 45.71 | 22,544,506 | -0.68(-1.46%) |
May 06, 2016 | 46.19 | 46.95 | 46.07 | 46.38 | 17,654,450 | -0.11(-0.23%) |
May 05, 2016 | 46.89 | 47.15 | 46.10 | 46.49 | 20,196,620 | +0.38(+0.82%) |
May 04, 2016 | 46.82 | 47.14 | 45.83 | 46.11 | 26,179,658 | -0.68(-1.44%) |
May 03, 2016 | 47.27 | 47.36 | 46.50 | 46.79 | 22,720,690 | -1.13(-2.36%) |