Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.92 | 48.15 | 47.77 | 47.80 | 2,071,002 | -0.19(-0.40%) |
Jul 28, 2016 | 47.68 | 48.14 | 47.60 | 47.99 | 3,245,164 | +0.22(+0.46%) |
Jul 27, 2016 | 47.43 | 47.89 | 47.43 | 47.77 | 2,063,226 | +0.35(+0.74%) |
Jul 26, 2016 | 47.54 | 47.70 | 47.24 | 47.42 | 1,421,440 | -0.24(-0.50%) |
Jul 25, 2016 | 47.58 | 47.69 | 47.32 | 47.66 | 1,680,523 | +0.04(+0.09%) |
Jul 22, 2016 | 47.70 | 47.71 | 47.51 | 47.62 | 1,549,796 | +0.13(+0.28%) |
Jul 21, 2016 | 47.38 | 47.51 | 47.17 | 47.48 | 1,635,683 | -0.05(-0.10%) |
Jul 20, 2016 | 47.95 | 47.95 | 47.47 | 47.53 | 3,793,596 | -0.27(-0.56%) |
Jul 19, 2016 | 47.31 | 47.98 | 47.27 | 47.80 | 1,707,958 | +0.23(+0.48%) |
Jul 18, 2016 | 47.62 | 47.85 | 47.44 | 47.57 | 2,232,718 | -0.03(-0.05%) |
Jul 15, 2016 | 47.67 | 47.67 | 47.49 | 47.59 | 2,539,454 | +0.09(+0.19%) |
Jul 14, 2016 | 47.40 | 47.50 | 47.14 | 47.50 | 2,186,337 | +0.54(+1.14%) |
Jul 13, 2016 | 47.41 | 47.41 | 46.79 | 46.97 | 2,012,832 | -0.16(-0.35%) |
Jul 12, 2016 | 46.96 | 47.25 | 46.74 | 47.13 | 3,421,659 | +0.46(+0.98%) |
Jul 11, 2016 | 46.49 | 46.76 | 46.25 | 46.67 | 2,097,327 | +0.19(+0.41%) |
Jul 08, 2016 | 46.00 | 46.78 | 45.95 | 46.48 | 2,593,645 | +0.53(+1.15%) |
Jul 07, 2016 | 46.11 | 46.32 | 45.47 | 45.95 | 3,697,025 | -0.17(-0.36%) |
Jul 06, 2016 | 45.81 | 46.17 | 45.64 | 46.12 | 4,265,818 | +0.00(+0.00%) |
Jul 05, 2016 | 45.43 | 46.19 | 45.39 | 46.11 | 3,019,303 | +0.39(+0.84%) |
Jul 01, 2016 | 46.12 | 45.73 | 45.73 | 45.73 | 3,029,279 | -0.58(-1.26%) |
Jun 30, 2016 | 45.78 | 46.45 | 45.67 | 46.31 | 4,730,810 | +0.58(+1.27%) |
Jun 29, 2016 | 45.26 | 45.88 | 45.11 | 45.73 | 4,838,253 | +0.80(+1.78%) |
Jun 28, 2016 | 44.17 | 44.93 | 43.82 | 44.93 | 6,035,777 | +1.11(+2.53%) |
Jun 27, 2016 | 44.38 | 44.38 | 43.56 | 43.82 | 4,951,211 | -0.76(-1.70%) |
Jun 24, 2016 | 44.84 | 45.63 | 44.46 | 44.58 | 13,664,222 | -1.75(-3.77%) |
Jun 23, 2016 | 45.98 | 46.36 | 45.88 | 46.33 | 4,249,817 | +0.73(+1.61%) |
Jun 22, 2016 | 45.50 | 45.66 | 45.16 | 45.60 | 3,749,928 | +0.19(+0.41%) |
Jun 21, 2016 | 45.68 | 45.86 | 45.36 | 45.41 | 3,828,775 | -0.22(-0.49%) |
Jun 20, 2016 | 46.26 | 46.71 | 45.60 | 45.63 | 4,508,143 | -0.26(-0.58%) |
Jun 17, 2016 | 46.45 | 46.46 | 45.83 | 45.90 | 3,626,430 | -0.52(-1.13%) |
Jun 16, 2016 | 46.07 | 46.55 | 45.85 | 46.42 | 3,235,503 | +0.01(+0.01%) |
Jun 15, 2016 | 46.72 | 47.08 | 46.31 | 46.41 | 4,393,560 | -0.27(-0.58%) |
Jun 14, 2016 | 46.85 | 47.21 | 46.51 | 46.68 | 4,406,759 | -0.31(-0.65%) |
Jun 13, 2016 | 46.89 | 47.39 | 46.60 | 46.99 | 4,065,272 | -0.13(-0.28%) |
Jun 10, 2016 | 47.09 | 47.35 | 46.91 | 47.12 | 3,305,147 | -0.22(-0.47%) |
Jun 09, 2016 | 47.50 | 47.60 | 47.14 | 47.34 | 3,893,268 | -0.41(-0.87%) |
Jun 08, 2016 | 47.72 | 47.82 | 47.46 | 47.76 | 2,520,263 | -0.08(-0.18%) |
Jun 07, 2016 | 47.70 | 48.16 | 47.66 | 47.84 | 4,276,330 | +0.14(+0.30%) |
Jun 06, 2016 | 47.85 | 47.93 | 47.20 | 47.70 | 5,112,466 | -0.18(-0.38%) |
Jun 03, 2016 | 47.80 | 47.95 | 47.43 | 47.88 | 5,407,497 | -0.31(-0.65%) |
Jun 02, 2016 | 48.30 | 48.51 | 47.89 | 48.20 | 4,215,796 | -0.33(-0.68%) |
Jun 01, 2016 | 48.89 | 48.64 | 47.98 | 48.53 | 4,435,515 | -0.37(-0.75%) |
May 31, 2016 | 48.91 | 49.04 | 48.59 | 48.89 | 3,622,324 | +0.16(+0.34%) |
May 27, 2016 | 48.59 | 48.73 | 48.73 | 48.73 | 3,152,311 | +0.40(+0.82%) |
May 26, 2016 | 48.60 | 48.74 | 48.17 | 48.33 | 3,552,502 | -0.36(-0.74%) |
May 25, 2016 | 48.84 | 49.00 | 48.58 | 48.69 | 4,314,790 | -0.12(-0.26%) |
May 24, 2016 | 47.70 | 48.96 | 47.61 | 48.82 | 7,093,621 | +1.21(+2.54%) |
May 23, 2016 | 47.30 | 47.73 | 47.16 | 47.61 | 3,548,171 | +0.18(+0.38%) |
May 20, 2016 | 47.29 | 47.90 | 47.20 | 47.43 | 6,427,659 | +0.43(+0.91%) |
May 19, 2016 | 47.16 | 47.43 | 46.81 | 47.00 | 5,116,542 | -0.15(-0.32%) |
May 18, 2016 | 46.35 | 47.19 | 46.20 | 47.15 | 3,388,171 | +0.70(+1.51%) |
May 17, 2016 | 47.07 | 47.34 | 46.23 | 46.45 | 4,157,147 | -0.73(-1.54%) |
May 16, 2016 | 47.01 | 47.45 | 46.77 | 47.18 | 3,983,922 | +0.29(+0.62%) |
May 13, 2016 | 47.09 | 47.49 | 46.87 | 46.89 | 3,912,492 | -0.39(-0.82%) |
May 12, 2016 | 46.91 | 47.48 | 46.60 | 47.28 | 3,068,366 | +0.65(+1.39%) |
May 11, 2016 | 47.04 | 47.18 | 46.45 | 46.63 | 3,320,517 | -0.45(-0.95%) |
May 10, 2016 | 46.98 | 47.36 | 46.77 | 47.07 | 5,546,426 | +0.09(+0.20%) |
May 09, 2016 | 46.66 | 47.32 | 46.60 | 46.98 | 6,229,355 | +0.42(+0.91%) |
May 06, 2016 | 45.80 | 46.63 | 45.59 | 46.56 | 4,421,109 | +0.75(+1.63%) |
May 05, 2016 | 46.71 | 46.91 | 45.78 | 45.81 | 7,881,621 | -0.81(-1.73%) |
May 04, 2016 | 45.99 | 47.38 | 45.99 | 46.62 | 15,901,949 | +3.16(+7.27%) |
May 03, 2016 | 43.69 | 43.97 | 42.94 | 43.46 | 3,779,491 | -0.67(-1.51%) |