Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.71 | 47.98 | 45.67 | 47.83 | 5,623,827 | +1.78(+3.87%) |
Jul 28, 2016 | 45.38 | 46.68 | 45.05 | 46.05 | 6,166,000 | +1.52(+3.41%) |
Jul 27, 2016 | 44.85 | 45.55 | 43.55 | 44.53 | 3,287,575 | -0.25(-0.56%) |
Jul 26, 2016 | 43.42 | 44.94 | 43.09 | 44.78 | 2,795,299 | +1.07(+2.45%) |
Jul 25, 2016 | 44.18 | 44.19 | 43.25 | 43.71 | 2,136,346 | -0.84(-1.89%) |
Jul 22, 2016 | 44.40 | 44.97 | 43.82 | 44.55 | 2,546,146 | +0.06(+0.13%) |
Jul 21, 2016 | 45.60 | 46.09 | 44.44 | 44.49 | 4,063,050 | -1.22(-2.67%) |
Jul 20, 2016 | 45.66 | 46.01 | 45.26 | 45.71 | 2,955,848 | -0.03(-0.07%) |
Jul 19, 2016 | 46.59 | 46.79 | 45.53 | 45.74 | 3,325,689 | -1.12(-2.39%) |
Jul 18, 2016 | 45.62 | 46.94 | 45.50 | 46.86 | 2,316,898 | +0.94(+2.05%) |
Jul 15, 2016 | 46.35 | 46.48 | 45.55 | 45.92 | 2,172,878 | -0.26(-0.56%) |
Jul 14, 2016 | 45.82 | 46.51 | 45.59 | 46.18 | 2,290,455 | +0.92(+2.03%) |
Jul 13, 2016 | 45.95 | 46.03 | 44.70 | 45.26 | 2,782,037 | -0.56(-1.22%) |
Jul 12, 2016 | 44.07 | 45.91 | 44.03 | 45.82 | 3,807,532 | +2.22(+5.09%) |
Jul 11, 2016 | 44.06 | 44.74 | 43.58 | 43.60 | 2,510,914 | -0.09(-0.21%) |
Jul 08, 2016 | 44.24 | 44.69 | 43.17 | 43.69 | 3,525,283 | +0.15(+0.34%) |
Jul 07, 2016 | 44.52 | 44.95 | 43.19 | 43.54 | 2,783,117 | -0.67(-1.52%) |
Jul 06, 2016 | 43.72 | 44.24 | 43.17 | 44.21 | 1,413,076 | +0.16(+0.36%) |
Jul 05, 2016 | 45.00 | 45.48 | 43.66 | 44.05 | 2,011,205 | -1.78(-3.88%) |
Jul 01, 2016 | 45.31 | 45.83 | 45.83 | 45.83 | 2,819,400 | +0.70(+1.55%) |
Jun 30, 2016 | 45.05 | 45.37 | 44.81 | 45.13 | 3,315,901 | +0.02(+0.04%) |
Jun 29, 2016 | 44.23 | 45.19 | 44.18 | 45.11 | 3,901,938 | +1.42(+3.25%) |
Jun 28, 2016 | 43.01 | 43.76 | 42.58 | 43.69 | 4,046,866 | +1.63(+3.88%) |
Jun 27, 2016 | 44.57 | 44.81 | 41.74 | 42.06 | 4,827,746 | -3.16(-6.99%) |
Jun 24, 2016 | 45.04 | 46.42 | 44.86 | 45.22 | 7,761,840 | -1.95(-4.13%) |
Jun 23, 2016 | 46.89 | 47.20 | 46.48 | 47.17 | 2,108,004 | +1.11(+2.41%) |
Jun 22, 2016 | 46.92 | 47.02 | 46.00 | 46.06 | 1,950,457 | -0.54(-1.16%) |
Jun 21, 2016 | 45.81 | 46.92 | 45.57 | 46.60 | 2,913,372 | +0.73(+1.59%) |
Jun 20, 2016 | 47.39 | 47.76 | 45.85 | 45.87 | 2,685,963 | -0.94(-2.01%) |
Jun 17, 2016 | 46.39 | 47.00 | 46.07 | 46.81 | 3,116,468 | +0.86(+1.87%) |
Jun 16, 2016 | 45.36 | 46.07 | 44.64 | 45.95 | 2,382,683 | -0.04(-0.09%) |
Jun 15, 2016 | 45.58 | 46.46 | 45.36 | 45.99 | 3,377,466 | +0.38(+0.83%) |
Jun 14, 2016 | 45.11 | 45.86 | 44.72 | 45.61 | 2,953,590 | +0.11(+0.24%) |
Jun 13, 2016 | 45.60 | 46.80 | 45.41 | 45.50 | 2,913,097 | -0.44(-0.96%) |
Jun 10, 2016 | 47.00 | 47.35 | 45.87 | 45.94 | 2,383,341 | -1.61(-3.39%) |
Jun 09, 2016 | 47.59 | 47.90 | 47.15 | 47.55 | 2,226,129 | -0.38(-0.79%) |
Jun 08, 2016 | 49.00 | 49.30 | 47.55 | 47.93 | 4,417,077 | -0.97(-1.98%) |
Jun 07, 2016 | 49.65 | 49.95 | 48.87 | 48.90 | 4,489,077 | -0.62(-1.25%) |
Jun 06, 2016 | 46.75 | 49.67 | 46.68 | 49.52 | 5,040,662 | +3.28(+7.09%) |
Jun 03, 2016 | 45.88 | 46.66 | 45.76 | 46.24 | 3,888,001 | +0.34(+0.74%) |
Jun 02, 2016 | 45.99 | 46.29 | 45.42 | 45.90 | 3,252,269 | -0.43(-0.93%) |
Jun 01, 2016 | 45.68 | 46.94 | 45.23 | 46.33 | 3,807,690 | -0.05(-0.11%) |
May 31, 2016 | 45.98 | 46.86 | 45.93 | 46.38 | 3,733,464 | +0.34(+0.74%) |
May 27, 2016 | 45.25 | 46.04 | 46.04 | 46.04 | 2,557,900 | +0.47(+1.03%) |
May 26, 2016 | 45.80 | 46.19 | 45.37 | 45.57 | 3,704,285 | +0.02(+0.04%) |
May 25, 2016 | 44.31 | 45.83 | 44.30 | 45.55 | 3,983,259 | +1.59(+3.62%) |
May 24, 2016 | 44.91 | 45.15 | 43.73 | 43.96 | 5,833,774 | -0.93(-2.07%) |
May 23, 2016 | 45.09 | 45.47 | 44.69 | 44.89 | 4,130,561 | -0.44(-0.97%) |
May 20, 2016 | 45.46 | 45.70 | 44.93 | 45.33 | 3,556,512 | +0.09(+0.20%) |
May 19, 2016 | 45.42 | 45.86 | 44.58 | 45.24 | 2,644,419 | -0.71(-1.55%) |
May 18, 2016 | 46.64 | 47.08 | 45.54 | 45.95 | 3,709,400 | -0.85(-1.82%) |
May 17, 2016 | 45.50 | 47.37 | 45.49 | 46.80 | 4,436,918 | +0.92(+2.01%) |
May 16, 2016 | 45.30 | 46.28 | 45.02 | 45.88 | 3,860,013 | +1.25(+2.80%) |
May 13, 2016 | 45.29 | 45.62 | 44.62 | 44.63 | 2,895,153 | -0.84(-1.85%) |
May 12, 2016 | 45.31 | 45.60 | 44.83 | 45.47 | 3,174,639 | +0.65(+1.45%) |
May 11, 2016 | 45.12 | 45.71 | 44.66 | 44.82 | 3,133,727 | -0.41(-0.91%) |
May 10, 2016 | 44.53 | 45.27 | 44.13 | 45.23 | 3,852,543 | +0.98(+2.21%) |
May 09, 2016 | 45.45 | 45.69 | 43.90 | 44.25 | 3,671,854 | -1.63(-3.55%) |
May 06, 2016 | 44.59 | 46.27 | 44.50 | 45.88 | 4,059,377 | +0.83(+1.84%) |
May 05, 2016 | 45.13 | 45.62 | 44.29 | 45.05 | 4,238,358 | +0.56(+1.26%) |
May 04, 2016 | 45.50 | 46.04 | 44.14 | 44.49 | 4,560,738 | -1.05(-2.31%) |
May 03, 2016 | 46.69 | 46.96 | 45.15 | 45.54 | 8,688,703 | -1.86(-3.92%) |