Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.55 | 46.66 | 46.11 | 46.64 | 4,416,172 | +0.06(+0.14%) |
Jul 28, 2016 | 46.95 | 46.99 | 46.36 | 46.58 | 3,022,728 | -0.46(-0.99%) |
Jul 27, 2016 | 47.67 | 47.81 | 46.99 | 47.04 | 3,883,253 | -0.75(-1.57%) |
Jul 26, 2016 | 47.42 | 47.84 | 47.36 | 47.79 | 2,734,507 | +0.35(+0.74%) |
Jul 25, 2016 | 47.31 | 47.44 | 47.21 | 47.44 | 1,824,445 | +0.02(+0.03%) |
Jul 22, 2016 | 47.37 | 47.58 | 47.07 | 47.42 | 1,867,112 | +0.31(+0.66%) |
Jul 21, 2016 | 47.14 | 47.46 | 46.92 | 47.11 | 2,308,732 | -0.13(-0.28%) |
Jul 20, 2016 | 47.33 | 47.41 | 47.06 | 47.24 | 3,353,983 | -0.15(-0.31%) |
Jul 19, 2016 | 47.47 | 47.63 | 47.22 | 47.39 | 2,021,691 | -0.05(-0.10%) |
Jul 18, 2016 | 47.46 | 47.73 | 47.35 | 47.44 | 2,176,247 | -0.12(-0.26%) |
Jul 15, 2016 | 47.92 | 47.95 | 47.49 | 47.56 | 2,270,978 | -0.16(-0.33%) |
Jul 14, 2016 | 48.02 | 48.02 | 47.56 | 47.72 | 2,095,159 | +0.01(+0.02%) |
Jul 13, 2016 | 47.75 | 47.88 | 47.56 | 47.71 | 2,566,245 | +0.08(+0.16%) |
Jul 12, 2016 | 47.94 | 48.17 | 47.56 | 47.63 | 3,648,724 | -0.18(-0.38%) |
Jul 11, 2016 | 48.20 | 48.31 | 47.79 | 47.81 | 3,483,059 | -0.07(-0.15%) |
Jul 08, 2016 | 47.68 | 48.01 | 47.31 | 47.88 | 3,445,754 | +0.58(+1.22%) |
Jul 07, 2016 | 47.60 | 47.84 | 47.21 | 47.31 | 4,938,629 | +0.39(+0.83%) |
Jul 05, 2016 | 46.30 | 47.08 | 46.27 | 46.92 | 4,621,823 | +0.51(+1.09%) |
Jul 01, 2016 | 46.15 | 46.41 | 46.41 | 46.41 | 5,658,806 | -0.05(-0.10%) |
Jun 30, 2016 | 44.10 | 46.49 | 43.78 | 46.46 | 9,652,495 | +2.62(+5.98%) |
Jun 29, 2016 | 43.60 | 43.93 | 43.50 | 43.83 | 4,510,302 | +0.48(+1.10%) |
Jun 28, 2016 | 42.56 | 43.40 | 42.42 | 43.36 | 4,740,205 | +0.98(+2.32%) |
Jun 27, 2016 | 42.40 | 42.65 | 41.99 | 42.37 | 4,734,584 | -0.29(-0.68%) |
Jun 24, 2016 | 41.99 | 43.32 | 41.83 | 42.66 | 5,871,710 | -1.29(-2.93%) |
Jun 23, 2016 | 43.45 | 43.96 | 43.41 | 43.95 | 1,853,939 | +0.77(+1.77%) |
Jun 22, 2016 | 43.42 | 43.45 | 43.09 | 43.18 | 1,722,393 | -0.16(-0.36%) |
Jun 21, 2016 | 43.24 | 43.45 | 43.09 | 43.34 | 1,992,245 | +0.20(+0.45%) |
Jun 20, 2016 | 43.04 | 43.44 | 43.02 | 43.15 | 1,983,759 | +0.52(+1.23%) |
Jun 17, 2016 | 42.84 | 42.86 | 42.36 | 42.62 | 2,855,223 | -0.24(-0.56%) |
Jun 16, 2016 | 42.45 | 42.95 | 42.25 | 42.86 | 1,407,030 | +0.30(+0.70%) |
Jun 15, 2016 | 42.64 | 42.93 | 42.43 | 42.57 | 1,788,565 | -0.05(-0.11%) |
Jun 14, 2016 | 42.18 | 42.65 | 42.16 | 42.61 | 2,034,881 | +0.27(+0.65%) |
Jun 13, 2016 | 42.40 | 42.65 | 42.29 | 42.34 | 2,273,242 | -0.26(-0.60%) |
Jun 10, 2016 | 42.43 | 42.86 | 42.32 | 42.60 | 2,042,778 | -0.51(-1.18%) |
Jun 09, 2016 | 42.93 | 43.20 | 42.84 | 43.11 | 1,234,829 | +0.07(+0.16%) |
Jun 08, 2016 | 42.99 | 43.07 | 42.80 | 43.04 | 1,894,890 | +0.01(+0.02%) |
Jun 07, 2016 | 42.91 | 43.28 | 42.88 | 43.03 | 2,745,987 | +0.15(+0.35%) |
Jun 06, 2016 | 42.78 | 43.10 | 42.73 | 42.88 | 2,789,058 | +0.16(+0.38%) |
Jun 03, 2016 | 42.67 | 42.80 | 42.32 | 42.72 | 2,395,350 | -0.18(-0.42%) |
Jun 02, 2016 | 42.49 | 42.90 | 42.30 | 42.90 | 2,887,487 | +0.37(+0.88%) |
Jun 01, 2016 | 42.25 | 42.54 | 42.14 | 42.52 | 2,029,927 | +0.19(+0.44%) |
May 31, 2016 | 42.57 | 42.61 | 41.91 | 42.33 | 3,128,911 | -0.09(-0.20%) |
May 27, 2016 | 42.22 | 42.42 | 42.42 | 42.42 | 2,192,592 | +0.28(+0.67%) |
May 26, 2016 | 41.82 | 42.20 | 41.76 | 42.14 | 2,700,324 | +0.23(+0.56%) |
May 25, 2016 | 41.56 | 41.93 | 41.53 | 41.90 | 2,509,584 | +0.46(+1.11%) |
May 24, 2016 | 40.63 | 41.48 | 40.56 | 41.44 | 2,416,363 | +1.05(+2.61%) |
May 23, 2016 | 40.67 | 40.74 | 40.37 | 40.39 | 1,537,879 | -0.23(-0.58%) |
May 20, 2016 | 40.51 | 40.86 | 40.48 | 40.62 | 2,015,399 | +0.25(+0.62%) |
May 19, 2016 | 40.15 | 40.44 | 39.89 | 40.37 | 1,584,087 | -0.02(-0.04%) |
May 18, 2016 | 40.14 | 40.61 | 40.01 | 40.39 | 1,800,096 | +0.20(+0.51%) |
May 17, 2016 | 40.58 | 40.70 | 40.05 | 40.19 | 1,847,029 | -0.46(-1.13%) |
May 16, 2016 | 40.37 | 40.90 | 40.22 | 40.65 | 2,037,177 | +0.27(+0.68%) |
May 13, 2016 | 40.69 | 40.89 | 40.35 | 40.37 | 1,627,779 | -0.31(-0.77%) |
May 12, 2016 | 40.89 | 41.01 | 40.53 | 40.69 | 2,422,389 | -0.08(-0.19%) |
May 11, 2016 | 41.26 | 41.26 | 40.68 | 40.76 | 2,086,692 | -0.53(-1.29%) |
May 10, 2016 | 40.76 | 41.33 | 40.61 | 41.29 | 2,098,385 | +0.70(+1.73%) |
May 09, 2016 | 40.58 | 40.76 | 40.42 | 40.59 | 1,686,484 | +0.06(+0.15%) |
May 06, 2016 | 39.87 | 40.53 | 39.87 | 40.53 | 2,526,938 | +0.56(+1.41%) |
May 05, 2016 | 40.57 | 40.66 | 39.92 | 39.97 | 3,204,761 | -0.53(-1.31%) |
May 04, 2016 | 40.32 | 40.55 | 40.20 | 40.50 | 1,768,348 | -0.09(-0.21%) |
May 03, 2016 | 40.49 | 40.78 | 40.37 | 40.58 | 1,941,282 | -0.15(-0.38%) |