Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.39 | 44.65 | 44.17 | 44.33 | 2,083,218 | -0.12(-0.27%) |
Jul 28, 2016 | 44.13 | 44.54 | 44.00 | 44.45 | 997,509 | +0.34(+0.78%) |
Jul 27, 2016 | 44.58 | 44.58 | 43.79 | 44.11 | 1,510,688 | -0.49(-1.10%) |
Jul 26, 2016 | 45.34 | 45.48 | 44.58 | 44.60 | 1,089,088 | -0.69(-1.51%) |
Jul 25, 2016 | 45.23 | 45.29 | 45.01 | 45.29 | 761,023 | +0.03(+0.07%) |
Jul 22, 2016 | 44.92 | 45.27 | 44.60 | 45.25 | 914,532 | +0.40(+0.90%) |
Jul 21, 2016 | 44.95 | 45.00 | 44.60 | 44.85 | 985,389 | -0.10(-0.22%) |
Jul 20, 2016 | 45.43 | 45.57 | 44.90 | 44.95 | 1,111,227 | -0.50(-1.09%) |
Jul 19, 2016 | 45.09 | 45.45 | 44.97 | 45.45 | 1,049,398 | +0.40(+0.88%) |
Jul 18, 2016 | 45.38 | 45.45 | 44.87 | 45.05 | 1,319,724 | -0.20(-0.45%) |
Jul 15, 2016 | 45.23 | 45.46 | 45.14 | 45.25 | 981,690 | +0.15(+0.33%) |
Jul 14, 2016 | 45.36 | 45.60 | 45.01 | 45.10 | 979,705 | -0.01(-0.02%) |
Jul 13, 2016 | 45.05 | 45.38 | 44.83 | 45.11 | 1,273,911 | +0.18(+0.41%) |
Jul 12, 2016 | 45.84 | 46.00 | 44.88 | 44.93 | 1,536,994 | -0.96(-2.08%) |
Jul 11, 2016 | 45.81 | 45.93 | 45.29 | 45.89 | 1,466,540 | +0.18(+0.39%) |
Jul 08, 2016 | 45.64 | 45.76 | 45.27 | 45.71 | 2,153,729 | +0.29(+0.64%) |
Jul 07, 2016 | 45.77 | 45.86 | 45.32 | 45.42 | 1,664,350 | -0.29(-0.64%) |
Jul 06, 2016 | 46.61 | 46.65 | 45.61 | 45.71 | 2,411,675 | -0.92(-1.96%) |
Jul 05, 2016 | 46.22 | 47.17 | 46.22 | 46.63 | 1,797,036 | +0.46(+1.01%) |
Jul 01, 2016 | 46.43 | 46.17 | 46.17 | 46.17 | 2,074,770 | -0.26(-0.56%) |
Jun 30, 2016 | 45.26 | 46.43 | 45.17 | 46.43 | 1,989,476 | +1.34(+2.97%) |
Jun 29, 2016 | 45.18 | 45.57 | 44.75 | 45.09 | 1,232,241 | -0.03(-0.06%) |
Jun 28, 2016 | 44.61 | 45.12 | 44.25 | 45.11 | 1,551,392 | +0.56(+1.26%) |
Jun 27, 2016 | 44.13 | 44.83 | 44.04 | 44.55 | 2,330,426 | +0.25(+0.57%) |
Jun 24, 2016 | 44.54 | 45.29 | 44.18 | 44.30 | 2,128,099 | -1.05(-2.32%) |
Jun 23, 2016 | 45.33 | 45.55 | 45.06 | 45.35 | 885,099 | +0.12(+0.27%) |
Jun 22, 2016 | 45.06 | 45.28 | 44.96 | 45.23 | 1,212,523 | +0.26(+0.57%) |
Jun 21, 2016 | 44.91 | 45.11 | 44.67 | 44.97 | 1,024,772 | +0.19(+0.43%) |
Jun 20, 2016 | 44.83 | 45.02 | 44.59 | 44.78 | 1,039,007 | +0.30(+0.68%) |
Jun 17, 2016 | 44.81 | 44.81 | 44.13 | 44.48 | 2,247,050 | -0.37(-0.83%) |
Jun 16, 2016 | 44.61 | 44.95 | 44.38 | 44.85 | 1,628,863 | +0.23(+0.51%) |
Jun 15, 2016 | 45.12 | 45.12 | 44.56 | 44.63 | 1,055,839 | -0.36(-0.79%) |
Jun 14, 2016 | 44.69 | 45.07 | 44.37 | 44.98 | 1,044,813 | +0.25(+0.55%) |
Jun 13, 2016 | 45.07 | 45.28 | 44.68 | 44.73 | 1,445,313 | -0.33(-0.74%) |
Jun 10, 2016 | 44.97 | 45.20 | 44.69 | 45.07 | 1,474,955 | +0.02(+0.05%) |
Jun 09, 2016 | 44.66 | 45.07 | 44.57 | 45.05 | 1,370,334 | +0.43(+0.97%) |
Jun 08, 2016 | 44.62 | 44.74 | 44.44 | 44.61 | 2,063,955 | -0.12(-0.26%) |
Jun 07, 2016 | 44.59 | 44.78 | 44.42 | 44.73 | 1,373,616 | +0.23(+0.53%) |
Jun 06, 2016 | 44.58 | 44.90 | 44.37 | 44.50 | 1,287,926 | -0.12(-0.27%) |
Jun 03, 2016 | 44.76 | 44.93 | 44.46 | 44.62 | 1,455,282 | -0.16(-0.35%) |
Jun 02, 2016 | 44.65 | 44.79 | 44.33 | 44.78 | 1,231,480 | +0.13(+0.29%) |
Jun 01, 2016 | 44.41 | 44.82 | 44.30 | 44.64 | 1,492,039 | +0.21(+0.47%) |
May 31, 2016 | 44.33 | 44.65 | 44.15 | 44.44 | 2,446,899 | +0.14(+0.32%) |
May 27, 2016 | 44.32 | 44.30 | 44.30 | 44.30 | 2,543,266 | -0.01(-0.02%) |
May 26, 2016 | 43.94 | 44.32 | 43.89 | 44.31 | 1,105,270 | +0.38(+0.86%) |
May 25, 2016 | 44.09 | 44.21 | 43.75 | 43.93 | 1,642,197 | -0.24(-0.55%) |
May 24, 2016 | 44.32 | 44.46 | 44.03 | 44.17 | 2,181,365 | +0.06(+0.13%) |
May 23, 2016 | 43.71 | 44.33 | 43.44 | 44.11 | 2,210,261 | +0.58(+1.33%) |
May 20, 2016 | 44.71 | 44.95 | 43.51 | 43.53 | 4,146,887 | -1.18(-2.63%) |
May 19, 2016 | 48.28 | 48.44 | 43.69 | 44.71 | 10,161,664 | +0.95(+2.18%) |
May 18, 2016 | 44.54 | 44.78 | 43.45 | 43.76 | 5,022,934 | +0.63(+1.45%) |
May 17, 2016 | 43.53 | 43.67 | 42.93 | 43.13 | 2,657,709 | -0.39(-0.90%) |
May 16, 2016 | 43.58 | 43.76 | 43.33 | 43.53 | 1,780,616 | -0.04(-0.09%) |
May 13, 2016 | 43.95 | 43.95 | 43.39 | 43.57 | 1,055,985 | -0.37(-0.84%) |
May 12, 2016 | 43.71 | 43.98 | 43.42 | 43.94 | 1,159,229 | +0.45(+1.03%) |
May 11, 2016 | 43.94 | 44.02 | 43.16 | 43.49 | 1,317,525 | -0.54(-1.23%) |
May 10, 2016 | 43.68 | 43.98 | 43.68 | 44.03 | 2,255,886 | +0.38(+0.88%) |
May 09, 2016 | 43.60 | 44.01 | 43.46 | 43.64 | 1,866,391 | +0.11(+0.25%) |
May 06, 2016 | 42.83 | 43.58 | 42.62 | 43.54 | 1,922,192 | +0.77(+1.81%) |
May 05, 2016 | 42.25 | 43.19 | 42.22 | 42.76 | 1,873,139 | +0.55(+1.31%) |
May 04, 2016 | 41.90 | 42.26 | 41.83 | 42.21 | 1,546,855 | +0.11(+0.26%) |
May 03, 2016 | 42.00 | 42.47 | 41.81 | 42.10 | 2,120,595 | +0.07(+0.17%) |