Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.69 | 44.90 | 44.24 | 44.79 | 5,593,980 | +0.06(+0.13%) |
Jul 28, 2016 | 44.75 | 44.91 | 44.38 | 44.74 | 2,938,686 | -0.17(-0.37%) |
Jul 27, 2016 | 45.19 | 45.45 | 44.74 | 44.90 | 3,802,309 | -0.11(-0.25%) |
Jul 26, 2016 | 44.45 | 45.03 | 44.45 | 45.02 | 2,585,993 | +0.46(+1.03%) |
Jul 25, 2016 | 44.63 | 44.70 | 44.41 | 44.56 | 2,549,816 | -0.16(-0.36%) |
Jul 22, 2016 | 44.40 | 44.76 | 44.13 | 44.72 | 4,462,614 | +0.26(+0.58%) |
Jul 21, 2016 | 45.02 | 45.19 | 44.38 | 44.46 | 4,379,671 | -0.55(-1.23%) |
Jul 20, 2016 | 45.18 | 45.27 | 44.97 | 45.02 | 4,582,739 | -0.13(-0.28%) |
Jul 19, 2016 | 44.90 | 45.16 | 44.79 | 45.14 | 3,045,663 | +0.12(+0.27%) |
Jul 18, 2016 | 44.82 | 45.10 | 44.59 | 45.02 | 3,714,984 | -0.03(-0.07%) |
Jul 15, 2016 | 45.01 | 45.09 | 44.70 | 45.06 | 5,435,476 | +0.14(+0.32%) |
Jul 14, 2016 | 44.64 | 45.07 | 44.55 | 44.91 | 7,746,737 | +0.66(+1.48%) |
Jul 13, 2016 | 44.23 | 44.29 | 43.89 | 44.26 | 3,967,693 | +0.16(+0.36%) |
Jul 12, 2016 | 43.34 | 44.18 | 43.33 | 44.10 | 5,688,841 | +0.91(+2.12%) |
Jul 11, 2016 | 43.03 | 43.39 | 42.89 | 43.18 | 3,858,434 | +0.36(+0.84%) |
Jul 08, 2016 | 42.30 | 42.87 | 41.96 | 42.82 | 4,622,310 | +0.86(+2.04%) |
Jul 07, 2016 | 41.47 | 42.03 | 41.46 | 41.96 | 5,213,979 | +0.56(+1.35%) |
Jul 06, 2016 | 41.45 | 41.56 | 40.51 | 41.40 | 3,424,424 | +0.50(+1.21%) |
Jul 05, 2016 | 41.70 | 41.71 | 40.63 | 40.91 | 3,866,999 | -0.92(-2.20%) |
Jul 01, 2016 | 41.64 | 41.83 | 41.83 | 41.83 | 3,409,611 | +0.03(+0.08%) |
Jun 30, 2016 | 40.79 | 41.80 | 40.63 | 41.80 | 5,331,019 | +1.20(+2.96%) |
Jun 29, 2016 | 40.38 | 40.70 | 39.88 | 40.59 | 4,135,850 | +0.75(+1.87%) |
Jun 28, 2016 | 40.07 | 40.08 | 39.35 | 39.85 | 6,513,173 | +0.40(+1.02%) |
Jun 27, 2016 | 40.37 | 40.39 | 38.82 | 39.45 | 7,453,520 | -1.28(-3.15%) |
Jun 24, 2016 | 41.62 | 41.77 | 40.53 | 40.73 | 11,857,176 | -2.28(-5.29%) |
Jun 23, 2016 | 42.62 | 43.02 | 42.46 | 43.01 | 3,307,833 | +0.87(+2.05%) |
Jun 22, 2016 | 42.30 | 42.50 | 42.06 | 42.14 | 4,597,517 | -0.45(-1.05%) |
Jun 21, 2016 | 42.74 | 42.90 | 42.27 | 42.59 | 3,893,876 | -0.17(-0.39%) |
Jun 20, 2016 | 42.70 | 43.17 | 42.68 | 42.76 | 4,739,898 | +0.74(+1.75%) |
Jun 17, 2016 | 41.76 | 42.15 | 41.66 | 42.02 | 4,527,860 | +0.26(+0.61%) |
Jun 16, 2016 | 41.31 | 41.87 | 40.95 | 41.76 | 2,787,721 | +0.13(+0.31%) |
Jun 15, 2016 | 41.90 | 42.04 | 41.56 | 41.64 | 3,066,174 | -0.05(-0.12%) |
Jun 14, 2016 | 41.35 | 41.73 | 41.27 | 41.68 | 3,500,700 | +0.31(+0.76%) |
Jun 13, 2016 | 41.85 | 42.01 | 41.37 | 41.37 | 4,642,758 | -0.88(-2.09%) |
Jun 10, 2016 | 42.68 | 42.73 | 41.90 | 42.25 | 4,044,786 | -0.69(-1.60%) |
Jun 09, 2016 | 42.65 | 43.05 | 42.56 | 42.94 | 3,677,559 | -0.18(-0.43%) |
Jun 08, 2016 | 43.07 | 43.30 | 42.85 | 43.13 | 3,760,659 | +0.23(+0.54%) |
Jun 07, 2016 | 43.04 | 43.28 | 42.83 | 42.89 | 4,083,661 | +0.04(+0.09%) |
Jun 06, 2016 | 42.12 | 42.90 | 42.05 | 42.85 | 4,488,811 | +0.95(+2.26%) |
Jun 03, 2016 | 41.81 | 41.94 | 41.32 | 41.91 | 3,174,525 | +0.05(+0.11%) |
Jun 02, 2016 | 41.71 | 41.92 | 41.31 | 41.86 | 3,980,637 | +0.06(+0.15%) |
Jun 01, 2016 | 41.50 | 41.81 | 41.14 | 41.80 | 3,099,068 | +0.11(+0.27%) |
May 31, 2016 | 41.85 | 42.03 | 41.35 | 41.68 | 4,392,100 | -0.14(-0.34%) |
May 27, 2016 | 41.82 | 41.83 | 41.83 | 41.83 | 2,076,017 | +0.14(+0.35%) |
May 26, 2016 | 41.82 | 42.04 | 41.56 | 41.68 | 2,318,128 | -0.06(-0.13%) |
May 25, 2016 | 41.09 | 41.87 | 41.01 | 41.74 | 3,560,839 | +0.74(+1.80%) |
May 24, 2016 | 40.74 | 41.19 | 40.58 | 41.00 | 3,071,416 | +0.38(+0.95%) |
May 23, 2016 | 40.52 | 40.83 | 40.24 | 40.62 | 4,765,444 | +0.03(+0.08%) |
May 20, 2016 | 40.43 | 40.75 | 40.35 | 40.59 | 3,043,880 | +0.41(+1.02%) |
May 19, 2016 | 40.50 | 40.53 | 39.65 | 40.18 | 7,598,512 | -0.53(-1.30%) |
May 18, 2016 | 41.60 | 41.67 | 40.50 | 40.71 | 8,135,740 | -1.24(-2.96%) |
May 17, 2016 | 42.27 | 42.58 | 41.78 | 41.95 | 3,497,300 | -0.37(-0.87%) |
May 16, 2016 | 41.67 | 42.45 | 41.64 | 42.32 | 5,150,816 | +0.80(+1.93%) |
May 13, 2016 | 42.25 | 42.40 | 41.39 | 41.52 | 4,089,423 | -0.88(-2.08%) |
May 12, 2016 | 42.64 | 42.82 | 42.13 | 42.40 | 3,482,467 | +0.04(+0.09%) |
May 11, 2016 | 42.70 | 42.85 | 42.26 | 42.36 | 4,523,294 | -0.13(-0.31%) |
May 10, 2016 | 41.91 | 42.50 | 41.81 | 42.49 | 3,456,447 | +0.70(+1.67%) |
May 09, 2016 | 42.37 | 42.38 | 41.60 | 41.79 | 3,699,543 | -0.55(-1.29%) |
May 06, 2016 | 42.05 | 42.40 | 41.82 | 42.34 | 3,034,088 | +0.26(+0.62%) |
May 05, 2016 | 42.19 | 42.41 | 41.72 | 42.08 | 5,027,907 | +0.16(+0.38%) |
May 04, 2016 | 43.12 | 43.26 | 41.59 | 41.92 | 7,230,640 | -1.50(-3.46%) |
May 03, 2016 | 44.06 | 44.17 | 43.03 | 43.42 | 6,245,744 | -0.43(-0.98%) |