Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.69 | 44.91 | 44.24 | 44.80 | 5,593,416 | +0.06(+0.13%) |
Jul 28, 2016 | 44.76 | 44.91 | 44.39 | 44.74 | 2,938,390 | -0.17(-0.37%) |
Jul 27, 2016 | 45.20 | 45.45 | 44.75 | 44.91 | 3,801,926 | -0.11(-0.25%) |
Jul 26, 2016 | 44.45 | 45.04 | 44.45 | 45.02 | 2,585,732 | +0.46(+1.03%) |
Jul 25, 2016 | 44.64 | 44.71 | 44.41 | 44.56 | 2,549,559 | -0.16(-0.36%) |
Jul 22, 2016 | 44.40 | 44.76 | 44.13 | 44.72 | 4,462,165 | +0.26(+0.58%) |
Jul 21, 2016 | 45.02 | 45.20 | 44.38 | 44.47 | 4,379,230 | -0.55(-1.23%) |
Jul 20, 2016 | 45.18 | 45.27 | 44.97 | 45.02 | 4,582,277 | -0.13(-0.28%) |
Jul 19, 2016 | 44.90 | 45.16 | 44.80 | 45.15 | 3,045,356 | +0.12(+0.27%) |
Jul 18, 2016 | 44.83 | 45.10 | 44.60 | 45.03 | 3,714,610 | -0.03(-0.07%) |
Jul 15, 2016 | 45.01 | 45.09 | 44.70 | 45.06 | 5,434,929 | +0.14(+0.32%) |
Jul 14, 2016 | 44.64 | 45.08 | 44.56 | 44.92 | 7,745,957 | +0.66(+1.48%) |
Jul 13, 2016 | 44.24 | 44.29 | 43.90 | 44.26 | 3,967,294 | +0.16(+0.36%) |
Jul 12, 2016 | 43.35 | 44.19 | 43.34 | 44.10 | 5,688,268 | +0.91(+2.12%) |
Jul 11, 2016 | 43.03 | 43.40 | 42.89 | 43.19 | 3,858,045 | +0.36(+0.84%) |
Jul 08, 2016 | 42.30 | 42.87 | 41.97 | 42.83 | 4,621,844 | +0.86(+2.04%) |
Jul 07, 2016 | 41.47 | 42.03 | 41.46 | 41.97 | 5,213,454 | +0.56(+1.35%) |
Jul 06, 2016 | 41.46 | 41.56 | 40.51 | 41.41 | 3,424,079 | +0.50(+1.21%) |
Jul 05, 2016 | 41.70 | 41.71 | 40.63 | 40.91 | 3,866,609 | -0.92(-2.20%) |
Jul 01, 2016 | 41.65 | 41.83 | 41.83 | 41.83 | 3,409,267 | +0.03(+0.08%) |
Jun 30, 2016 | 40.79 | 41.80 | 40.64 | 41.80 | 5,330,482 | +1.20(+2.96%) |
Jun 29, 2016 | 40.38 | 40.70 | 39.88 | 40.60 | 4,135,434 | +0.75(+1.87%) |
Jun 28, 2016 | 40.08 | 40.08 | 39.35 | 39.85 | 6,512,517 | +0.40(+1.02%) |
Jun 27, 2016 | 40.37 | 40.39 | 38.83 | 39.45 | 7,452,769 | -1.28(-3.15%) |
Jun 24, 2016 | 41.62 | 41.78 | 40.53 | 40.73 | 11,855,982 | -2.28(-5.29%) |
Jun 23, 2016 | 42.63 | 43.02 | 42.46 | 43.01 | 3,307,500 | +0.87(+2.05%) |
Jun 22, 2016 | 42.30 | 42.50 | 42.06 | 42.14 | 4,597,054 | -0.45(-1.05%) |
Jun 21, 2016 | 42.75 | 42.91 | 42.27 | 42.59 | 3,893,484 | -0.17(-0.39%) |
Jun 20, 2016 | 42.71 | 43.17 | 42.69 | 42.76 | 4,739,421 | +0.74(+1.75%) |
Jun 17, 2016 | 41.77 | 42.15 | 41.66 | 42.02 | 4,527,404 | +0.26(+0.61%) |
Jun 16, 2016 | 41.32 | 41.87 | 40.96 | 41.77 | 2,787,441 | +0.13(+0.31%) |
Jun 15, 2016 | 41.90 | 42.05 | 41.57 | 41.64 | 3,065,865 | -0.05(-0.12%) |
Jun 14, 2016 | 41.35 | 41.73 | 41.27 | 41.69 | 3,500,347 | +0.31(+0.76%) |
Jun 13, 2016 | 41.86 | 42.01 | 41.38 | 41.38 | 4,642,290 | -0.88(-2.09%) |
Jun 10, 2016 | 42.68 | 42.73 | 41.90 | 42.26 | 4,044,379 | -0.69(-1.60%) |
Jun 09, 2016 | 42.66 | 43.05 | 42.56 | 42.95 | 3,677,188 | -0.18(-0.43%) |
Jun 08, 2016 | 43.07 | 43.31 | 42.86 | 43.13 | 3,760,281 | +0.23(+0.54%) |
Jun 07, 2016 | 43.04 | 43.28 | 42.83 | 42.90 | 4,083,249 | +0.04(+0.09%) |
Jun 06, 2016 | 42.12 | 42.91 | 42.06 | 42.86 | 4,488,359 | +0.95(+2.26%) |
Jun 03, 2016 | 41.82 | 41.94 | 41.33 | 41.91 | 3,174,205 | +0.05(+0.11%) |
Jun 02, 2016 | 41.71 | 41.92 | 41.32 | 41.86 | 3,980,236 | +0.06(+0.15%) |
Jun 01, 2016 | 41.50 | 41.82 | 41.14 | 41.80 | 3,098,756 | +0.11(+0.27%) |
May 31, 2016 | 41.86 | 42.04 | 41.35 | 41.69 | 4,391,657 | -0.14(-0.34%) |
May 27, 2016 | 41.82 | 41.83 | 41.83 | 41.83 | 2,075,808 | +0.14(+0.35%) |
May 26, 2016 | 41.82 | 42.04 | 41.56 | 41.69 | 2,317,895 | -0.06(-0.13%) |
May 25, 2016 | 41.09 | 41.87 | 41.01 | 41.74 | 3,560,480 | +0.74(+1.80%) |
May 24, 2016 | 40.74 | 41.19 | 40.58 | 41.01 | 3,071,107 | +0.38(+0.95%) |
May 23, 2016 | 40.53 | 40.84 | 40.24 | 40.62 | 4,764,965 | +0.03(+0.08%) |
May 20, 2016 | 40.43 | 40.75 | 40.35 | 40.59 | 3,043,573 | +0.41(+1.02%) |
May 19, 2016 | 40.50 | 40.53 | 39.65 | 40.18 | 7,597,746 | -0.53(-1.30%) |
May 18, 2016 | 41.61 | 41.67 | 40.50 | 40.71 | 8,134,921 | -1.24(-2.96%) |
May 17, 2016 | 42.27 | 42.59 | 41.78 | 41.95 | 3,496,948 | -0.37(-0.87%) |
May 16, 2016 | 41.67 | 42.46 | 41.64 | 42.32 | 5,150,298 | +0.80(+1.93%) |
May 13, 2016 | 42.26 | 42.41 | 41.39 | 41.52 | 4,089,011 | -0.88(-2.08%) |
May 12, 2016 | 42.64 | 42.83 | 42.14 | 42.40 | 3,482,116 | +0.04(+0.09%) |
May 11, 2016 | 42.71 | 42.85 | 42.26 | 42.36 | 4,522,838 | -0.13(-0.31%) |
May 10, 2016 | 41.91 | 42.51 | 41.82 | 42.49 | 3,456,099 | +0.70(+1.67%) |
May 09, 2016 | 42.37 | 42.38 | 41.61 | 41.79 | 3,699,171 | -0.55(-1.29%) |
May 06, 2016 | 42.06 | 42.40 | 41.83 | 42.34 | 3,033,782 | +0.26(+0.62%) |
May 05, 2016 | 42.20 | 42.41 | 41.72 | 42.08 | 5,027,401 | +0.16(+0.38%) |
May 04, 2016 | 43.13 | 43.26 | 41.60 | 41.92 | 7,229,912 | -1.50(-3.46%) |
May 03, 2016 | 44.07 | 44.18 | 43.03 | 43.42 | 6,245,115 | -0.43(-0.98%) |