Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.30 | 47.42 | 46.87 | 47.40 | 4,345,307 | +0.06(+0.14%) |
Jul 28, 2016 | 47.72 | 47.75 | 47.12 | 47.34 | 2,974,223 | -0.47(-0.99%) |
Jul 27, 2016 | 48.45 | 48.59 | 47.75 | 47.81 | 3,820,940 | -0.76(-1.57%) |
Jul 26, 2016 | 48.20 | 48.62 | 48.13 | 48.57 | 2,690,628 | +0.36(+0.74%) |
Jul 25, 2016 | 48.09 | 48.21 | 47.97 | 48.21 | 1,795,169 | +0.02(+0.03%) |
Jul 22, 2016 | 48.14 | 48.35 | 47.84 | 48.20 | 1,837,151 | +0.32(+0.66%) |
Jul 21, 2016 | 47.91 | 48.24 | 47.68 | 47.88 | 2,271,684 | -0.13(-0.28%) |
Jul 20, 2016 | 48.10 | 48.18 | 47.83 | 48.01 | 3,300,163 | -0.15(-0.31%) |
Jul 19, 2016 | 48.24 | 48.40 | 47.99 | 48.17 | 1,989,250 | -0.05(-0.10%) |
Jul 18, 2016 | 48.24 | 48.51 | 48.12 | 48.21 | 2,141,326 | -0.13(-0.26%) |
Jul 15, 2016 | 48.70 | 48.73 | 48.26 | 48.34 | 2,234,536 | -0.16(-0.33%) |
Jul 14, 2016 | 48.80 | 48.80 | 48.34 | 48.50 | 2,061,539 | +0.01(+0.02%) |
Jul 13, 2016 | 48.53 | 48.66 | 48.34 | 48.49 | 2,525,066 | +0.08(+0.16%) |
Jul 12, 2016 | 48.72 | 48.95 | 48.34 | 48.41 | 3,590,175 | -0.18(-0.38%) |
Jul 11, 2016 | 48.99 | 49.09 | 48.57 | 48.59 | 3,427,167 | -0.07(-0.15%) |
Jul 08, 2016 | 48.46 | 48.80 | 48.08 | 48.67 | 3,390,462 | +0.59(+1.22%) |
Jul 07, 2016 | 48.37 | 48.62 | 47.97 | 48.08 | 4,859,381 | +0.40(+0.83%) |
Jul 05, 2016 | 47.05 | 47.85 | 47.02 | 47.68 | 4,547,659 | +0.52(+1.09%) |
Jul 01, 2016 | 46.90 | 47.17 | 47.17 | 47.17 | 5,568,001 | -0.05(-0.10%) |
Jun 30, 2016 | 44.82 | 47.25 | 44.49 | 47.21 | 9,497,605 | +2.67(+5.99%) |
Jun 29, 2016 | 44.31 | 44.65 | 44.21 | 44.55 | 4,437,927 | +0.48(+1.10%) |
Jun 28, 2016 | 43.25 | 44.11 | 43.11 | 44.06 | 4,664,141 | +1.00(+2.32%) |
Jun 27, 2016 | 43.09 | 43.34 | 42.67 | 43.06 | 4,658,611 | -0.29(-0.68%) |
Jun 24, 2016 | 42.67 | 44.02 | 42.51 | 43.36 | 5,777,489 | -1.31(-2.93%) |
Jun 23, 2016 | 44.16 | 44.67 | 44.12 | 44.67 | 1,824,190 | +0.78(+1.77%) |
Jun 22, 2016 | 44.13 | 44.16 | 43.79 | 43.89 | 1,694,754 | -0.16(-0.36%) |
Jun 21, 2016 | 43.94 | 44.16 | 43.79 | 44.05 | 1,960,276 | +0.20(+0.45%) |
Jun 20, 2016 | 43.75 | 44.15 | 43.72 | 43.85 | 1,951,927 | +0.53(+1.23%) |
Jun 17, 2016 | 43.54 | 43.55 | 43.05 | 43.32 | 2,809,407 | -0.25(-0.56%) |
Jun 16, 2016 | 43.14 | 43.65 | 42.94 | 43.56 | 1,384,452 | +0.30(+0.70%) |
Jun 15, 2016 | 43.33 | 43.63 | 43.12 | 43.26 | 1,759,865 | -0.05(-0.11%) |
Jun 14, 2016 | 42.86 | 43.34 | 42.85 | 43.31 | 2,002,228 | +0.28(+0.65%) |
Jun 13, 2016 | 43.09 | 43.35 | 42.98 | 43.03 | 2,236,764 | -0.26(-0.60%) |
Jun 10, 2016 | 43.13 | 43.56 | 43.01 | 43.29 | 2,009,999 | -0.52(-1.18%) |
Jun 09, 2016 | 43.63 | 43.90 | 43.54 | 43.81 | 1,215,014 | +0.07(+0.16%) |
Jun 08, 2016 | 43.69 | 43.78 | 43.50 | 43.74 | 1,864,484 | +0.01(+0.02%) |
Jun 07, 2016 | 43.61 | 43.99 | 43.58 | 43.73 | 2,701,923 | +0.15(+0.35%) |
Jun 06, 2016 | 43.48 | 43.80 | 43.43 | 43.58 | 2,744,303 | +0.17(+0.38%) |
Jun 03, 2016 | 43.36 | 43.50 | 43.01 | 43.41 | 2,356,913 | -0.18(-0.42%) |
Jun 02, 2016 | 43.18 | 43.60 | 42.99 | 43.59 | 2,841,152 | +0.38(+0.88%) |
Jun 01, 2016 | 42.94 | 43.24 | 42.83 | 43.21 | 1,997,353 | +0.19(+0.44%) |
May 31, 2016 | 43.26 | 43.31 | 42.59 | 43.02 | 3,078,703 | -0.09(-0.20%) |
May 27, 2016 | 42.90 | 43.11 | 43.11 | 43.11 | 2,157,408 | +0.29(+0.67%) |
May 26, 2016 | 42.50 | 42.89 | 42.44 | 42.83 | 2,656,993 | +0.24(+0.56%) |
May 25, 2016 | 42.24 | 42.62 | 42.21 | 42.59 | 2,469,314 | +0.47(+1.11%) |
May 24, 2016 | 41.29 | 42.16 | 41.22 | 42.12 | 2,377,589 | +1.07(+2.61%) |
May 23, 2016 | 41.33 | 41.40 | 41.03 | 41.05 | 1,513,201 | -0.24(-0.58%) |
May 20, 2016 | 41.17 | 41.52 | 41.14 | 41.29 | 1,983,059 | +0.25(+0.62%) |
May 19, 2016 | 40.80 | 41.10 | 40.54 | 41.03 | 1,558,668 | -0.02(-0.04%) |
May 18, 2016 | 40.79 | 41.27 | 40.67 | 41.05 | 1,771,211 | +0.21(+0.51%) |
May 17, 2016 | 41.25 | 41.37 | 40.70 | 40.84 | 1,817,391 | -0.47(-1.13%) |
May 16, 2016 | 41.03 | 41.57 | 40.87 | 41.31 | 2,004,488 | +0.28(+0.68%) |
May 13, 2016 | 41.35 | 41.56 | 41.01 | 41.03 | 1,601,659 | -0.32(-0.77%) |
May 12, 2016 | 41.56 | 41.67 | 41.19 | 41.35 | 2,383,518 | -0.08(-0.19%) |
May 11, 2016 | 41.93 | 41.93 | 41.34 | 41.43 | 2,053,207 | -0.54(-1.29%) |
May 10, 2016 | 41.42 | 42.00 | 41.27 | 41.97 | 2,064,713 | +0.71(+1.73%) |
May 09, 2016 | 41.25 | 41.43 | 41.08 | 41.25 | 1,659,422 | +0.06(+0.15%) |
May 06, 2016 | 40.52 | 41.19 | 40.52 | 41.19 | 2,486,389 | +0.57(+1.41%) |
May 05, 2016 | 41.23 | 41.33 | 40.57 | 40.62 | 3,153,336 | -0.54(-1.31%) |
May 04, 2016 | 40.98 | 41.21 | 40.86 | 41.16 | 1,739,972 | -0.09(-0.21%) |
May 03, 2016 | 41.15 | 41.44 | 41.02 | 41.25 | 1,910,131 | -0.16(-0.38%) |