Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.94 | 47.21 | 46.67 | 46.84 | 2,982,465 | -0.01(-0.02%) |
Jul 28, 2016 | 45.85 | 47.17 | 45.63 | 46.85 | 6,282,683 | +1.15(+2.51%) |
Jul 27, 2016 | 45.75 | 45.75 | 45.26 | 45.70 | 3,473,103 | +0.13(+0.28%) |
Jul 26, 2016 | 44.61 | 45.70 | 44.50 | 45.58 | 4,387,053 | +1.15(+2.58%) |
Jul 25, 2016 | 44.38 | 44.59 | 44.16 | 44.43 | 1,655,994 | +0.09(+0.21%) |
Jul 22, 2016 | 43.90 | 44.35 | 43.59 | 44.34 | 1,342,414 | +0.51(+1.17%) |
Jul 21, 2016 | 44.01 | 44.25 | 43.67 | 43.83 | 1,492,610 | -0.27(-0.60%) |
Jul 20, 2016 | 44.13 | 44.32 | 43.81 | 44.09 | 1,864,183 | +0.09(+0.21%) |
Jul 19, 2016 | 44.15 | 44.34 | 43.87 | 44.00 | 2,348,062 | -0.36(-0.81%) |
Jul 18, 2016 | 44.45 | 44.55 | 44.06 | 44.36 | 2,076,644 | +0.43(+0.98%) |
Jul 15, 2016 | 44.05 | 44.07 | 43.73 | 43.93 | 1,683,034 | +0.06(+0.13%) |
Jul 14, 2016 | 44.02 | 44.02 | 43.67 | 43.87 | 1,411,318 | +0.20(+0.46%) |
Jul 13, 2016 | 43.69 | 43.81 | 43.53 | 43.67 | 1,742,208 | +0.13(+0.29%) |
Jul 12, 2016 | 43.39 | 43.68 | 43.21 | 43.54 | 1,857,841 | +0.24(+0.55%) |
Jul 11, 2016 | 43.07 | 43.49 | 42.87 | 43.30 | 1,344,965 | +0.23(+0.53%) |
Jul 08, 2016 | 42.30 | 43.10 | 41.92 | 43.07 | 1,930,655 | +1.16(+2.76%) |
Jul 07, 2016 | 41.70 | 42.26 | 41.70 | 41.92 | 1,604,691 | +0.13(+0.31%) |
Jul 05, 2016 | 42.08 | 42.18 | 41.61 | 41.79 | 1,886,784 | -0.57(-1.34%) |
Jul 01, 2016 | 42.06 | 42.36 | 42.36 | 42.36 | 1,616,082 | +0.05(+0.13%) |
Jun 30, 2016 | 41.72 | 42.35 | 41.53 | 42.30 | 1,737,254 | +0.61(+1.45%) |
Jun 29, 2016 | 41.27 | 42.00 | 41.06 | 41.70 | 2,718,406 | +0.66(+1.61%) |
Jun 28, 2016 | 40.56 | 41.15 | 40.35 | 41.04 | 1,886,943 | +0.83(+2.08%) |
Jun 27, 2016 | 41.10 | 41.46 | 39.89 | 40.20 | 3,279,702 | -1.35(-3.24%) |
Jun 24, 2016 | 41.92 | 42.55 | 41.51 | 41.55 | 3,629,370 | -1.95(-4.49%) |
Jun 23, 2016 | 43.01 | 43.51 | 42.83 | 43.50 | 1,660,151 | +0.94(+2.20%) |
Jun 22, 2016 | 42.86 | 42.89 | 42.52 | 42.57 | 1,967,461 | -0.24(-0.56%) |
Jun 21, 2016 | 42.70 | 42.85 | 42.42 | 42.81 | 1,968,340 | +0.17(+0.39%) |
Jun 20, 2016 | 43.11 | 43.32 | 42.58 | 42.64 | 2,202,852 | +0.09(+0.22%) |
Jun 17, 2016 | 42.97 | 42.99 | 42.31 | 42.55 | 3,846,393 | -0.40(-0.94%) |
Jun 16, 2016 | 42.49 | 43.02 | 42.36 | 42.95 | 1,401,964 | +0.14(+0.32%) |
Jun 15, 2016 | 43.13 | 43.32 | 42.79 | 42.82 | 1,989,557 | -0.25(-0.58%) |
Jun 14, 2016 | 42.44 | 43.16 | 42.44 | 43.06 | 2,654,747 | +0.59(+1.38%) |
Jun 13, 2016 | 42.77 | 43.01 | 42.43 | 42.48 | 2,318,108 | -0.38(-0.88%) |
Jun 10, 2016 | 42.67 | 43.15 | 42.63 | 42.85 | 1,527,362 | -0.28(-0.64%) |
Jun 09, 2016 | 43.07 | 43.21 | 42.92 | 43.13 | 1,991,956 | -0.14(-0.32%) |
Jun 08, 2016 | 43.19 | 43.42 | 43.01 | 43.27 | 1,384,215 | +0.01(+0.02%) |
Jun 07, 2016 | 43.16 | 43.34 | 42.94 | 43.26 | 1,780,918 | +0.28(+0.64%) |
Jun 06, 2016 | 43.48 | 43.53 | 42.96 | 42.98 | 3,018,999 | -0.50(-1.14%) |
Jun 03, 2016 | 43.59 | 43.99 | 43.03 | 43.48 | 3,232,045 | +0.27(+0.62%) |
Jun 02, 2016 | 42.91 | 43.45 | 42.68 | 43.21 | 3,764,334 | -0.23(-0.53%) |
Jun 01, 2016 | 43.24 | 43.51 | 43.11 | 43.44 | 1,977,055 | -0.02(-0.04%) |
May 31, 2016 | 43.51 | 43.51 | 42.97 | 43.46 | 2,526,008 | +0.03(+0.06%) |
May 27, 2016 | 42.62 | 43.43 | 43.43 | 43.43 | 2,752,137 | +0.23(+0.53%) |
May 26, 2016 | 43.23 | 43.38 | 42.85 | 43.20 | 2,751,182 | -0.01(-0.02%) |
May 25, 2016 | 43.52 | 43.60 | 42.61 | 43.21 | 5,786,496 | -0.30(-0.70%) |
May 24, 2016 | 41.31 | 43.92 | 41.17 | 43.51 | 14,458,224 | +2.35(+5.70%) |
May 23, 2016 | 41.17 | 41.34 | 41.09 | 41.17 | 3,048,298 | +0.13(+0.31%) |
May 20, 2016 | 40.46 | 41.07 | 40.37 | 41.04 | 2,786,910 | +0.83(+2.08%) |
May 19, 2016 | 40.16 | 40.40 | 39.85 | 40.20 | 4,653,726 | -0.08(-0.20%) |
May 18, 2016 | 39.76 | 40.55 | 39.65 | 40.29 | 2,978,870 | +0.37(+0.92%) |
May 17, 2016 | 39.83 | 40.49 | 39.71 | 39.92 | 3,597,027 | +0.02(+0.05%) |
May 16, 2016 | 39.41 | 40.18 | 39.41 | 39.90 | 3,111,933 | +0.55(+1.40%) |
May 13, 2016 | 38.99 | 39.62 | 38.83 | 39.35 | 3,232,674 | +0.29(+0.75%) |
May 12, 2016 | 39.37 | 39.40 | 38.56 | 39.06 | 2,852,428 | -0.13(-0.33%) |
May 11, 2016 | 39.25 | 39.52 | 39.02 | 39.19 | 2,547,950 | -0.16(-0.42%) |
May 10, 2016 | 39.27 | 39.63 | 39.07 | 39.35 | 2,063,978 | +0.15(+0.39%) |
May 09, 2016 | 39.45 | 39.66 | 39.14 | 39.20 | 2,459,067 | -0.12(-0.30%) |
May 06, 2016 | 38.92 | 39.33 | 38.78 | 39.31 | 1,840,898 | +0.10(+0.26%) |
May 05, 2016 | 39.10 | 39.47 | 38.89 | 39.21 | 3,333,559 | +0.10(+0.26%) |
May 04, 2016 | 39.44 | 39.78 | 38.99 | 39.11 | 3,771,005 | -0.45(-1.15%) |
May 03, 2016 | 39.40 | 39.58 | 39.10 | 39.57 | 3,215,843 | -0.24(-0.59%) |