Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.66 | 47.47 | 46.58 | 47.35 | 14,722,249 | +1.08(+2.33%) |
Jul 28, 2016 | 46.32 | 46.51 | 45.70 | 46.27 | 9,169,839 | -0.13(-0.28%) |
Jul 27, 2016 | 46.05 | 46.55 | 45.98 | 46.40 | 8,701,014 | +0.32(+0.70%) |
Jul 26, 2016 | 46.05 | 46.28 | 45.73 | 46.08 | 6,833,264 | +0.09(+0.20%) |
Jul 25, 2016 | 45.69 | 46.11 | 45.55 | 45.98 | 10,128,856 | +0.36(+0.80%) |
Jul 22, 2016 | 45.75 | 45.82 | 45.45 | 45.62 | 6,956,008 | -0.06(-0.13%) |
Jul 21, 2016 | 45.20 | 45.75 | 45.16 | 45.68 | 9,114,017 | +0.34(+0.76%) |
Jul 20, 2016 | 45.45 | 45.68 | 45.27 | 45.33 | 10,494,844 | +0.06(+0.14%) |
Jul 19, 2016 | 45.33 | 45.73 | 45.10 | 45.27 | 8,105,272 | -0.17(-0.38%) |
Jul 18, 2016 | 45.20 | 45.59 | 45.17 | 45.44 | 8,930,908 | +0.17(+0.38%) |
Jul 15, 2016 | 45.63 | 45.88 | 45.13 | 45.27 | 12,347,767 | -0.21(-0.47%) |
Jul 14, 2016 | 45.54 | 45.85 | 45.00 | 45.48 | 16,911,408 | -0.82(-1.78%) |
Jul 13, 2016 | 46.33 | 46.50 | 45.93 | 46.30 | 10,748,486 | -0.11(-0.25%) |
Jul 12, 2016 | 45.83 | 46.64 | 45.58 | 46.42 | 16,750,030 | +0.81(+1.79%) |
Jul 11, 2016 | 45.53 | 46.05 | 45.41 | 45.60 | 13,604,552 | +0.13(+0.30%) |
Jul 08, 2016 | 44.99 | 45.70 | 44.95 | 45.47 | 11,178,074 | +0.52(+1.15%) |
Jul 07, 2016 | 45.07 | 45.18 | 44.82 | 44.95 | 9,993,038 | +0.04(+0.09%) |
Jul 06, 2016 | 43.83 | 45.19 | 43.80 | 44.91 | 12,984,804 | +1.03(+2.34%) |
Jul 05, 2016 | 44.29 | 44.44 | 43.78 | 43.88 | 8,880,721 | -0.56(-1.26%) |
Jul 01, 2016 | 43.92 | 44.44 | 44.44 | 44.44 | 9,219,479 | +0.57(+1.29%) |
Jun 30, 2016 | 43.79 | 43.95 | 43.33 | 43.87 | 11,176,493 | +0.07(+0.16%) |
Jun 29, 2016 | 42.93 | 43.96 | 42.68 | 43.80 | 13,134,230 | +1.29(+3.03%) |
Jun 28, 2016 | 42.01 | 42.61 | 41.92 | 42.51 | 13,966,071 | +0.93(+2.23%) |
Jun 27, 2016 | 42.08 | 42.29 | 41.34 | 41.59 | 11,213,762 | -0.84(-1.97%) |
Jun 24, 2016 | 42.00 | 42.95 | 41.94 | 42.42 | 13,939,270 | -1.03(-2.37%) |
Jun 23, 2016 | 43.13 | 43.46 | 42.96 | 43.45 | 7,518,208 | +0.65(+1.52%) |
Jun 22, 2016 | 42.52 | 43.36 | 42.46 | 42.80 | 9,480,532 | +0.29(+0.68%) |
Jun 21, 2016 | 42.66 | 42.80 | 42.34 | 42.51 | 8,983,590 | -0.09(-0.22%) |
Jun 20, 2016 | 42.97 | 43.36 | 42.56 | 42.60 | 9,985,338 | +0.07(+0.17%) |
Jun 17, 2016 | 43.14 | 43.21 | 42.22 | 42.53 | 17,743,760 | -0.63(-1.46%) |
Jun 16, 2016 | 42.47 | 43.19 | 42.46 | 43.16 | 9,893,272 | +0.35(+0.83%) |
Jun 15, 2016 | 42.73 | 43.42 | 42.53 | 42.80 | 10,920,618 | +0.35(+0.83%) |
Jun 14, 2016 | 42.14 | 42.79 | 41.93 | 42.45 | 16,312,146 | -0.02(-0.05%) |
Jun 13, 2016 | 42.85 | 43.51 | 42.41 | 42.47 | 16,472,245 | -0.76(-1.75%) |
Jun 10, 2016 | 42.51 | 43.24 | 42.34 | 43.23 | 15,595,536 | +0.18(+0.41%) |
Jun 09, 2016 | 43.58 | 44.06 | 42.89 | 43.05 | 16,232,484 | -0.69(-1.59%) |
Jun 08, 2016 | 44.09 | 44.15 | 43.49 | 43.75 | 18,587,944 | -0.97(-2.17%) |
Jun 07, 2016 | 44.36 | 45.07 | 44.15 | 44.72 | 15,493,605 | +0.20(+0.45%) |
Jun 06, 2016 | 44.03 | 44.64 | 43.85 | 44.52 | 23,146,206 | -1.55(-3.35%) |
Jun 03, 2016 | 45.89 | 46.33 | 45.18 | 46.06 | 14,987,780 | -0.06(-0.14%) |
Jun 02, 2016 | 44.55 | 46.17 | 44.53 | 46.13 | 16,407,695 | +1.60(+3.60%) |
Jun 01, 2016 | 44.60 | 44.77 | 44.38 | 44.53 | 7,456,690 | -0.07(-0.16%) |
May 31, 2016 | 44.44 | 44.99 | 44.39 | 44.60 | 10,086,215 | +0.16(+0.35%) |
May 27, 2016 | 43.93 | 44.44 | 44.44 | 44.44 | 8,139,026 | +0.57(+1.31%) |
May 26, 2016 | 43.23 | 44.06 | 43.16 | 43.87 | 9,224,159 | +0.48(+1.11%) |
May 25, 2016 | 43.29 | 43.56 | 43.08 | 43.39 | 8,265,485 | +0.37(+0.86%) |
May 24, 2016 | 42.33 | 43.17 | 42.18 | 43.02 | 12,541,664 | +0.99(+2.36%) |
May 23, 2016 | 42.34 | 42.41 | 41.90 | 42.02 | 9,128,072 | -0.28(-0.65%) |
May 20, 2016 | 42.26 | 42.56 | 41.83 | 42.30 | 15,887,686 | +0.29(+0.69%) |
May 19, 2016 | 42.56 | 42.77 | 41.74 | 42.01 | 13,994,813 | -0.84(-1.95%) |
May 18, 2016 | 42.43 | 43.09 | 42.21 | 42.85 | 14,988,388 | +0.15(+0.35%) |
May 17, 2016 | 44.25 | 44.45 | 41.47 | 42.70 | 44,487,500 | -1.56(-3.52%) |
May 16, 2016 | 43.87 | 44.38 | 43.58 | 44.26 | 9,464,546 | +0.32(+0.73%) |
May 13, 2016 | 44.04 | 44.55 | 43.81 | 43.94 | 10,356,642 | -0.35(-0.78%) |
May 12, 2016 | 44.55 | 44.70 | 44.21 | 44.29 | 13,531,371 | -0.15(-0.33%) |
May 11, 2016 | 45.19 | 45.23 | 44.39 | 44.43 | 13,228,935 | -0.74(-1.63%) |
May 10, 2016 | 45.01 | 45.19 | 44.88 | 45.17 | 17,078,682 | +0.03(+0.06%) |
May 09, 2016 | 44.19 | 45.26 | 44.14 | 45.14 | 13,994,104 | +0.84(+1.90%) |
May 06, 2016 | 43.94 | 44.47 | 43.69 | 44.30 | 15,353,392 | +0.12(+0.27%) |
May 05, 2016 | 43.52 | 44.22 | 43.29 | 44.18 | 12,200,319 | +0.62(+1.43%) |
May 04, 2016 | 43.44 | 43.69 | 43.24 | 43.56 | 12,264,134 | -0.22(-0.50%) |
May 03, 2016 | 43.22 | 44.00 | 43.03 | 43.78 | 13,145,784 | +0.23(+0.54%) |