Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.78 | 44.98 | 41.50 | 41.91 | 20,020,940 | -5.46(-11.53%) |
Jul 28, 2016 | 47.01 | 47.74 | 46.26 | 47.36 | 5,721,490 | +0.23(+0.49%) |
Jul 27, 2016 | 47.91 | 48.12 | 46.65 | 47.14 | 4,110,539 | -0.26(-0.56%) |
Jul 26, 2016 | 46.19 | 47.44 | 45.95 | 47.40 | 5,759,685 | +1.47(+3.21%) |
Jul 25, 2016 | 46.22 | 46.71 | 45.87 | 45.93 | 3,338,139 | -0.29(-0.63%) |
Jul 22, 2016 | 45.74 | 46.24 | 44.92 | 46.22 | 3,767,772 | +0.66(+1.45%) |
Jul 21, 2016 | 45.43 | 45.94 | 45.24 | 45.56 | 3,562,574 | -0.19(-0.42%) |
Jul 20, 2016 | 45.49 | 46.02 | 44.64 | 45.75 | 4,734,394 | +0.59(+1.31%) |
Jul 19, 2016 | 45.99 | 46.03 | 45.04 | 45.16 | 4,327,697 | -0.81(-1.77%) |
Jul 18, 2016 | 45.57 | 46.01 | 45.12 | 45.97 | 3,348,367 | +0.41(+0.89%) |
Jul 15, 2016 | 45.90 | 45.94 | 45.01 | 45.57 | 3,555,825 | -0.08(-0.17%) |
Jul 14, 2016 | 46.62 | 46.62 | 45.56 | 45.64 | 4,106,279 | -0.23(-0.50%) |
Jul 13, 2016 | 45.79 | 46.24 | 45.19 | 45.87 | 4,540,006 | +0.15(+0.33%) |
Jul 12, 2016 | 45.58 | 46.35 | 44.76 | 45.72 | 9,124,154 | +2.08(+4.77%) |
Jul 11, 2016 | 43.66 | 44.53 | 42.99 | 43.64 | 6,283,112 | +0.11(+0.26%) |
Jul 08, 2016 | 42.35 | 43.59 | 42.04 | 43.53 | 8,239,280 | +1.49(+3.55%) |
Jul 07, 2016 | 42.58 | 42.58 | 41.69 | 42.04 | 8,878,833 | +2.59(+6.57%) |
Jul 05, 2016 | 40.90 | 40.91 | 38.89 | 39.44 | 6,493,211 | -1.54(-3.77%) |
Jul 01, 2016 | 41.25 | 40.99 | 40.99 | 40.99 | 5,403,254 | -0.70(-1.67%) |
Jun 30, 2016 | 40.33 | 41.70 | 39.56 | 41.68 | 7,075,574 | +1.46(+3.64%) |
Jun 29, 2016 | 39.31 | 40.72 | 38.78 | 40.22 | 8,382,263 | +1.76(+4.56%) |
Jun 28, 2016 | 38.17 | 39.04 | 37.55 | 38.47 | 11,715,396 | +1.68(+4.58%) |
Jun 27, 2016 | 41.41 | 41.42 | 36.31 | 36.78 | 12,398,335 | -4.94(-11.83%) |
Jun 24, 2016 | 42.02 | 43.17 | 41.90 | 41.72 | 8,578,683 | -2.59(-5.85%) |
Jun 23, 2016 | 43.04 | 44.71 | 43.01 | 44.31 | 8,143,968 | +2.15(+5.09%) |
Jun 22, 2016 | 42.69 | 43.08 | 42.03 | 42.16 | 4,913,954 | -0.45(-1.06%) |
Jun 21, 2016 | 41.63 | 42.69 | 41.32 | 42.62 | 6,642,909 | +1.10(+2.65%) |
Jun 20, 2016 | 41.89 | 42.59 | 41.51 | 41.52 | 5,354,297 | +0.89(+2.19%) |
Jun 17, 2016 | 40.60 | 41.17 | 40.38 | 40.63 | 5,745,589 | +0.15(+0.37%) |
Jun 16, 2016 | 39.96 | 40.56 | 39.30 | 40.48 | 3,770,296 | +0.14(+0.35%) |
Jun 15, 2016 | 40.46 | 41.00 | 40.12 | 40.34 | 4,017,025 | -0.12(-0.30%) |
Jun 14, 2016 | 40.33 | 41.36 | 39.64 | 40.46 | 6,267,172 | +0.10(+0.26%) |
Jun 13, 2016 | 40.68 | 41.41 | 40.33 | 40.36 | 5,264,750 | -0.50(-1.22%) |
Jun 10, 2016 | 41.59 | 41.65 | 40.49 | 40.85 | 6,739,103 | -1.15(-2.74%) |
Jun 09, 2016 | 42.74 | 42.84 | 41.87 | 42.01 | 6,683,959 | -0.95(-2.21%) |
Jun 08, 2016 | 43.32 | 43.64 | 42.89 | 42.96 | 5,844,900 | -0.42(-0.97%) |
Jun 07, 2016 | 42.51 | 43.65 | 42.47 | 43.37 | 7,964,478 | +1.50(+3.58%) |
Jun 06, 2016 | 41.56 | 42.04 | 41.46 | 41.87 | 6,630,489 | +0.22(+0.52%) |
Jun 03, 2016 | 42.30 | 42.30 | 41.05 | 41.66 | 5,667,118 | -0.53(-1.26%) |
Jun 02, 2016 | 41.40 | 42.71 | 41.40 | 42.19 | 8,711,985 | +0.65(+1.57%) |
Jun 01, 2016 | 40.92 | 41.71 | 40.03 | 41.53 | 7,549,848 | +0.95(+2.34%) |
May 31, 2016 | 39.70 | 40.59 | 39.14 | 40.58 | 9,052,354 | +1.35(+3.45%) |
May 27, 2016 | 38.08 | 39.23 | 39.23 | 39.23 | 9,204,659 | +0.53(+1.37%) |
May 26, 2016 | 38.38 | 39.32 | 37.69 | 38.70 | 9,332,152 | +0.20(+0.52%) |
May 25, 2016 | 38.07 | 39.13 | 38.06 | 38.50 | 9,716,437 | +1.63(+4.42%) |
May 24, 2016 | 36.10 | 37.07 | 35.74 | 36.87 | 8,213,661 | +1.59(+4.50%) |
May 23, 2016 | 34.45 | 35.63 | 34.45 | 35.28 | 5,717,395 | +0.78(+2.28%) |
May 20, 2016 | 34.02 | 35.20 | 33.70 | 34.50 | 6,968,962 | +1.04(+3.10%) |
May 19, 2016 | 33.55 | 33.68 | 32.82 | 33.46 | 5,881,059 | -0.08(-0.23%) |
May 18, 2016 | 32.12 | 33.96 | 31.84 | 33.54 | 8,549,517 | +1.49(+4.65%) |
May 17, 2016 | 30.97 | 32.62 | 30.70 | 32.05 | 7,782,235 | +1.03(+3.32%) |
May 16, 2016 | 30.90 | 31.26 | 30.51 | 31.02 | 7,593,380 | +0.11(+0.37%) |
May 13, 2016 | 30.89 | 31.65 | 30.51 | 30.90 | 10,108,198 | -0.80(-2.53%) |
May 12, 2016 | 32.27 | 32.54 | 31.12 | 31.71 | 8,676,821 | -0.33(-1.03%) |
May 11, 2016 | 33.43 | 33.73 | 31.92 | 32.04 | 8,781,974 | -1.42(-4.25%) |
May 10, 2016 | 32.23 | 33.64 | 31.58 | 33.46 | 12,340,316 | +1.23(+3.81%) |
May 09, 2016 | 32.66 | 33.00 | 31.92 | 32.23 | 5,155,274 | -0.27(-0.83%) |
May 06, 2016 | 32.82 | 33.24 | 31.98 | 32.50 | 9,600,693 | -0.75(-2.26%) |
May 05, 2016 | 34.80 | 34.83 | 32.91 | 33.25 | 8,356,639 | -1.28(-3.71%) |
May 04, 2016 | 34.28 | 34.78 | 33.51 | 34.53 | 11,607,782 | +0.21(+0.61%) |
May 03, 2016 | 35.35 | 35.35 | 34.07 | 34.32 | 10,313,341 | -1.30(-3.65%) |