Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 48.89 | 49.10 | 48.67 | 48.78 | 8,228,674 | -0.13(-0.27%) |
Jul 28, 2016 | 48.64 | 49.00 | 48.52 | 48.92 | 8,127,706 | +0.30(+0.62%) |
Jul 27, 2016 | 49.06 | 49.08 | 48.46 | 48.61 | 7,796,553 | -0.39(-0.79%) |
Jul 26, 2016 | 49.23 | 49.45 | 48.91 | 49.00 | 12,024,779 | +0.30(+0.62%) |
Jul 25, 2016 | 48.50 | 48.82 | 48.32 | 48.70 | 12,477,969 | +0.04(+0.09%) |
Jul 22, 2016 | 48.40 | 48.94 | 48.07 | 48.66 | 28,439,914 | +0.25(+0.52%) |
Jul 21, 2016 | 48.42 | 48.46 | 47.93 | 48.40 | 19,193,664 | +0.05(+0.10%) |
Jul 20, 2016 | 47.90 | 48.45 | 47.65 | 48.35 | 11,240,174 | +0.66(+1.37%) |
Jul 19, 2016 | 47.77 | 48.01 | 47.52 | 47.70 | 10,376,209 | -0.13(-0.28%) |
Jul 18, 2016 | 48.40 | 48.40 | 47.77 | 47.83 | 9,061,106 | -0.41(-0.85%) |
Jul 15, 2016 | 48.48 | 48.52 | 48.00 | 48.24 | 10,107,780 | -0.15(-0.31%) |
Jul 14, 2016 | 47.90 | 48.47 | 47.87 | 48.40 | 13,510,498 | +0.93(+1.97%) |
Jul 13, 2016 | 47.73 | 48.12 | 47.35 | 47.46 | 14,497,281 | -0.84(-1.74%) |
Jul 12, 2016 | 47.61 | 48.40 | 47.48 | 48.30 | 13,086,775 | +0.97(+2.06%) |
Jul 11, 2016 | 47.73 | 47.83 | 47.11 | 47.33 | 12,367,318 | -0.16(-0.34%) |
Jul 08, 2016 | 47.83 | 47.90 | 47.36 | 47.49 | 15,059,926 | -0.34(-0.70%) |
Jul 07, 2016 | 47.61 | 47.90 | 47.45 | 47.82 | 8,107,819 | +0.12(+0.25%) |
Jul 05, 2016 | 47.74 | 47.87 | 47.52 | 47.71 | 8,656,001 | -0.18(-0.39%) |
Jul 01, 2016 | 47.93 | 47.89 | 47.89 | 47.89 | 9,912,979 | -0.11(-0.23%) |
Jun 30, 2016 | 47.74 | 48.06 | 47.49 | 48.00 | 12,155,955 | +0.32(+0.67%) |
Jun 29, 2016 | 46.57 | 47.85 | 46.52 | 47.68 | 13,213,283 | +1.59(+3.45%) |
Jun 28, 2016 | 45.46 | 46.13 | 45.38 | 46.09 | 10,014,504 | +0.97(+2.16%) |
Jun 27, 2016 | 45.55 | 45.78 | 44.88 | 45.12 | 13,864,221 | -0.83(-1.81%) |
Jun 24, 2016 | 45.42 | 46.70 | 45.39 | 45.95 | 17,438,922 | -1.22(-2.58%) |
Jun 23, 2016 | 47.04 | 47.22 | 46.98 | 47.17 | 6,625,205 | +0.44(+0.93%) |
Jun 22, 2016 | 46.96 | 47.04 | 46.63 | 46.73 | 8,585,944 | -0.17(-0.36%) |
Jun 21, 2016 | 46.66 | 47.08 | 46.60 | 46.90 | 8,859,015 | +0.36(+0.78%) |
Jun 20, 2016 | 46.87 | 47.29 | 46.54 | 46.54 | 8,670,130 | +0.06(+0.13%) |
Jun 17, 2016 | 46.73 | 46.74 | 46.25 | 46.48 | 11,308,501 | -0.18(-0.40%) |
Jun 16, 2016 | 46.13 | 46.71 | 45.72 | 46.66 | 9,480,730 | +0.15(+0.33%) |
Jun 15, 2016 | 46.76 | 47.13 | 46.45 | 46.51 | 8,861,547 | -0.18(-0.40%) |
Jun 14, 2016 | 46.26 | 46.71 | 46.23 | 46.70 | 9,562,577 | +0.45(+0.96%) |
Jun 13, 2016 | 46.04 | 46.72 | 46.02 | 46.25 | 9,435,052 | +0.15(+0.32%) |
Jun 10, 2016 | 46.15 | 46.39 | 45.80 | 46.11 | 9,661,119 | -0.60(-1.29%) |
Jun 09, 2016 | 46.34 | 46.73 | 46.27 | 46.71 | 7,053,930 | +0.30(+0.65%) |
Jun 08, 2016 | 46.64 | 46.64 | 46.13 | 46.40 | 9,071,121 | -0.07(-0.14%) |
Jun 07, 2016 | 46.77 | 47.14 | 46.45 | 46.47 | 8,535,888 | -0.24(-0.52%) |
Jun 06, 2016 | 45.98 | 46.95 | 45.96 | 46.71 | 11,780,936 | +0.82(+1.79%) |
Jun 03, 2016 | 45.98 | 46.29 | 45.71 | 45.89 | 7,912,514 | -0.01(-0.02%) |
Jun 02, 2016 | 46.13 | 46.22 | 45.76 | 45.90 | 9,885,569 | -0.17(-0.36%) |
Jun 01, 2016 | 46.02 | 46.63 | 45.98 | 46.07 | 10,426,074 | -0.06(-0.13%) |
May 31, 2016 | 46.64 | 46.64 | 45.97 | 46.13 | 14,330,743 | -0.22(-0.47%) |
May 27, 2016 | 46.52 | 46.34 | 46.34 | 46.34 | 7,890,947 | -0.12(-0.25%) |
May 26, 2016 | 46.68 | 46.95 | 46.18 | 46.46 | 11,246,492 | +0.12(+0.25%) |
May 25, 2016 | 46.39 | 46.61 | 46.18 | 46.34 | 9,669,814 | -0.24(-0.52%) |
May 24, 2016 | 46.00 | 46.74 | 45.95 | 46.59 | 9,220,389 | +0.71(+1.54%) |
May 23, 2016 | 45.90 | 46.07 | 45.62 | 45.88 | 8,748,637 | -0.02(-0.04%) |
May 20, 2016 | 46.12 | 46.53 | 45.87 | 45.90 | 10,032,553 | +0.06(+0.13%) |
May 19, 2016 | 45.74 | 45.90 | 45.54 | 45.84 | 9,023,339 | -0.21(-0.46%) |
May 18, 2016 | 46.02 | 46.36 | 45.70 | 46.05 | 8,887,000 | -0.07(-0.15%) |
May 17, 2016 | 46.54 | 46.76 | 45.81 | 46.12 | 12,523,304 | -0.55(-1.17%) |
May 16, 2016 | 46.81 | 46.87 | 46.40 | 46.66 | 11,347,974 | -0.24(-0.52%) |
May 13, 2016 | 47.42 | 47.56 | 46.83 | 46.91 | 6,504,537 | -0.40(-0.85%) |
May 12, 2016 | 47.54 | 47.72 | 46.91 | 47.31 | 8,175,427 | +0.06(+0.12%) |
May 11, 2016 | 48.01 | 48.19 | 47.13 | 47.25 | 9,661,099 | -1.06(-2.19%) |
May 10, 2016 | 47.77 | 48.40 | 47.66 | 48.31 | 9,437,975 | +0.71(+1.50%) |
May 09, 2016 | 47.33 | 47.84 | 47.29 | 47.60 | 7,111,620 | +0.28(+0.59%) |
May 06, 2016 | 47.03 | 47.33 | 46.54 | 47.32 | 7,590,581 | +0.05(+0.11%) |
May 05, 2016 | 47.37 | 47.71 | 47.07 | 47.27 | 7,396,228 | -0.12(-0.25%) |
May 04, 2016 | 47.04 | 47.61 | 46.90 | 47.39 | 7,744,527 | +0.12(+0.25%) |
May 03, 2016 | 47.65 | 47.95 | 47.18 | 47.27 | 9,346,377 | -0.76(-1.59%) |