Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.76 | 47.01 | 46.65 | 46.92 | 26,707,572 | +0.55(+1.18%) |
Jul 28, 2016 | 46.39 | 46.45 | 46.14 | 46.37 | 17,868,948 | -0.05(-0.10%) |
Jul 27, 2016 | 46.47 | 46.54 | 46.08 | 46.42 | 21,186,178 | +0.17(+0.37%) |
Jul 26, 2016 | 46.23 | 46.39 | 46.05 | 46.25 | 18,586,928 | +0.19(+0.42%) |
Jul 25, 2016 | 46.14 | 46.16 | 45.93 | 46.05 | 16,424,270 | -0.06(-0.12%) |
Jul 22, 2016 | 46.12 | 46.14 | 45.98 | 46.11 | 19,877,910 | +0.09(+0.19%) |
Jul 21, 2016 | 46.06 | 46.23 | 45.94 | 46.02 | 24,288,682 | -0.19(-0.40%) |
Jul 20, 2016 | 46.09 | 46.26 | 45.99 | 46.21 | 25,835,222 | +0.41(+0.90%) |
Jul 19, 2016 | 45.80 | 45.87 | 45.67 | 45.80 | 24,612,728 | -0.36(-0.79%) |
Jul 18, 2016 | 46.05 | 46.30 | 45.96 | 46.16 | 21,789,114 | +0.11(+0.25%) |
Jul 15, 2016 | 46.16 | 46.18 | 45.95 | 46.05 | 36,745,888 | -0.23(-0.51%) |
Jul 14, 2016 | 46.31 | 46.43 | 46.22 | 46.28 | 34,816,312 | +0.40(+0.86%) |
Jul 13, 2016 | 46.05 | 46.16 | 45.84 | 45.88 | 33,834,176 | -0.05(-0.11%) |
Jul 12, 2016 | 45.97 | 46.15 | 45.88 | 45.93 | 36,911,204 | +0.61(+1.36%) |
Jul 11, 2016 | 45.26 | 45.50 | 45.23 | 45.32 | 31,512,738 | +0.65(+1.47%) |
Jul 08, 2016 | 44.49 | 44.74 | 43.99 | 44.66 | 32,396,702 | +0.67(+1.53%) |
Jul 07, 2016 | 44.25 | 44.41 | 43.86 | 43.99 | 30,708,722 | -0.18(-0.40%) |
Jul 06, 2016 | 43.74 | 44.20 | 43.47 | 44.17 | 35,194,716 | -0.08(-0.18%) |
Jul 05, 2016 | 44.58 | 44.62 | 44.12 | 44.25 | 41,622,128 | -0.87(-1.93%) |
Jul 01, 2016 | 45.14 | 45.12 | 45.12 | 45.12 | 28,071,974 | +0.00(+0.00%) |
Jun 30, 2016 | 44.55 | 45.12 | 44.43 | 45.12 | 59,554,160 | +0.66(+1.49%) |
Jun 29, 2016 | 44.31 | 44.61 | 44.24 | 44.46 | 41,953,040 | +0.80(+1.83%) |
Jun 28, 2016 | 43.54 | 43.69 | 43.14 | 43.66 | 55,929,528 | +1.12(+2.62%) |
Jun 27, 2016 | 42.77 | 42.80 | 41.98 | 42.55 | 73,280,776 | -0.83(-1.92%) |
Jun 24, 2016 | 43.56 | 44.53 | 43.35 | 43.38 | 105,535,048 | -4.07(-8.59%) |
Jun 23, 2016 | 47.16 | 47.53 | 46.83 | 47.45 | 40,901,020 | +1.28(+2.77%) |
Jun 22, 2016 | 46.39 | 46.62 | 46.18 | 46.18 | 55,883,760 | -0.03(-0.06%) |
Jun 21, 2016 | 46.21 | 46.56 | 46.01 | 46.20 | 47,600,796 | +0.37(+0.81%) |
Jun 20, 2016 | 46.10 | 46.15 | 45.82 | 45.83 | 49,096,744 | +1.11(+2.48%) |
Jun 17, 2016 | 44.44 | 44.83 | 44.22 | 44.72 | 65,254,868 | +0.44(+0.99%) |
Jun 16, 2016 | 43.57 | 44.32 | 43.24 | 44.28 | 34,941,296 | +0.09(+0.21%) |
Jun 15, 2016 | 44.28 | 44.44 | 44.10 | 44.19 | 42,935,940 | +0.29(+0.67%) |
Jun 14, 2016 | 44.14 | 44.24 | 43.66 | 43.90 | 87,726,736 | -0.71(-1.60%) |
Jun 13, 2016 | 44.68 | 45.04 | 44.49 | 44.61 | 32,094,562 | -0.66(-1.45%) |
Jun 10, 2016 | 45.64 | 45.71 | 45.14 | 45.27 | 37,636,968 | -1.35(-2.91%) |
Jun 09, 2016 | 46.62 | 46.74 | 46.48 | 46.62 | 23,341,374 | -0.58(-1.23%) |
Jun 08, 2016 | 47.25 | 47.32 | 47.16 | 47.20 | 18,524,296 | +0.10(+0.20%) |
Jun 07, 2016 | 47.12 | 47.23 | 47.07 | 47.11 | 19,330,046 | +0.34(+0.73%) |
Jun 06, 2016 | 46.66 | 46.88 | 46.62 | 46.77 | 28,015,828 | +0.26(+0.56%) |
Jun 03, 2016 | 46.37 | 46.52 | 46.13 | 46.51 | 35,058,172 | +0.30(+0.65%) |
Jun 02, 2016 | 45.94 | 46.22 | 45.89 | 46.20 | 41,650,396 | +0.00(+0.00%) |
Jun 01, 2016 | 46.02 | 46.24 | 45.97 | 46.20 | 24,702,476 | -0.04(-0.09%) |
May 31, 2016 | 46.66 | 46.73 | 46.13 | 46.24 | 32,114,512 | -0.22(-0.48%) |
May 27, 2016 | 46.43 | 46.47 | 46.47 | 46.47 | 20,283,072 | -0.05(-0.10%) |
May 26, 2016 | 46.56 | 46.62 | 46.40 | 46.51 | 26,656,874 | +0.13(+0.27%) |
May 25, 2016 | 46.24 | 46.48 | 46.22 | 46.39 | 44,932,772 | +0.48(+1.05%) |
May 24, 2016 | 45.55 | 45.99 | 45.55 | 45.90 | 36,486,448 | +0.66(+1.45%) |
May 23, 2016 | 45.23 | 45.37 | 45.16 | 45.25 | 23,770,090 | -0.15(-0.33%) |
May 20, 2016 | 45.40 | 45.52 | 45.30 | 45.40 | 29,513,002 | +0.37(+0.83%) |
May 19, 2016 | 45.08 | 45.16 | 44.89 | 45.02 | 34,055,552 | -0.32(-0.72%) |
May 18, 2016 | 45.38 | 45.82 | 45.18 | 45.35 | 44,593,968 | +0.02(+0.03%) |
May 17, 2016 | 45.59 | 45.73 | 45.29 | 45.33 | 31,708,466 | -0.33(-0.73%) |
May 16, 2016 | 45.28 | 45.69 | 45.25 | 45.67 | 30,930,384 | +0.54(+1.19%) |
May 13, 2016 | 45.24 | 45.44 | 45.00 | 45.13 | 24,052,436 | -0.47(-1.03%) |
May 12, 2016 | 46.00 | 46.01 | 45.40 | 45.59 | 22,271,888 | -0.02(-0.03%) |
May 11, 2016 | 45.71 | 45.89 | 45.61 | 45.61 | 25,476,566 | -0.40(-0.86%) |
May 10, 2016 | 45.70 | 46.01 | 45.66 | 46.01 | 26,932,268 | +0.65(+1.43%) |
May 09, 2016 | 45.56 | 45.65 | 45.33 | 45.36 | 22,525,340 | -0.10(-0.21%) |
May 06, 2016 | 45.13 | 45.48 | 45.09 | 45.45 | 27,140,178 | +0.13(+0.28%) |
May 05, 2016 | 45.39 | 45.51 | 45.18 | 45.33 | 27,208,762 | -0.10(-0.21%) |
May 04, 2016 | 45.56 | 45.63 | 45.29 | 45.42 | 25,517,812 | -0.53(-1.15%) |
May 03, 2016 | 46.26 | 46.27 | 45.88 | 45.95 | 31,923,380 | -0.77(-1.64%) |