Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.96 | 44.96 | 44.45 | 44.64 | 1,349,226 | -0.34(-0.76%) |
Jul 28, 2016 | 44.80 | 45.06 | 44.47 | 44.99 | 948,896 | +0.17(+0.38%) |
Jul 27, 2016 | 45.02 | 45.16 | 44.72 | 44.82 | 666,493 | -0.19(-0.42%) |
Jul 26, 2016 | 44.50 | 45.02 | 44.50 | 45.01 | 800,683 | +0.52(+1.17%) |
Jul 25, 2016 | 44.81 | 44.92 | 44.34 | 44.48 | 1,646,482 | -0.46(-1.01%) |
Jul 22, 2016 | 44.91 | 44.97 | 44.66 | 44.94 | 1,310,478 | -0.02(-0.04%) |
Jul 21, 2016 | 45.32 | 45.53 | 44.80 | 44.96 | 1,678,455 | -0.41(-0.90%) |
Jul 20, 2016 | 45.71 | 45.78 | 45.36 | 45.37 | 1,268,474 | -0.20(-0.44%) |
Jul 19, 2016 | 45.06 | 45.57 | 44.95 | 45.57 | 1,947,008 | +0.46(+1.01%) |
Jul 18, 2016 | 45.16 | 45.31 | 45.00 | 45.11 | 1,109,431 | -0.09(-0.21%) |
Jul 15, 2016 | 44.90 | 45.24 | 44.90 | 45.20 | 1,570,146 | +0.48(+1.08%) |
Jul 14, 2016 | 44.51 | 44.99 | 44.30 | 44.72 | 1,836,227 | +0.63(+1.42%) |
Jul 13, 2016 | 44.39 | 44.54 | 44.05 | 44.09 | 1,019,467 | -0.24(-0.54%) |
Jul 12, 2016 | 44.26 | 44.49 | 43.88 | 44.33 | 1,220,625 | +0.44(+0.99%) |
Jul 11, 2016 | 43.78 | 43.96 | 43.56 | 43.89 | 1,367,592 | +0.38(+0.87%) |
Jul 08, 2016 | 43.53 | 43.06 | 43.06 | 43.51 | 1,516,648 | +0.46(+1.06%) |
Jul 07, 2016 | 42.88 | 43.21 | 42.69 | 43.06 | 1,789,660 | +0.40(+0.93%) |
Jul 06, 2016 | 42.77 | 42.81 | 42.23 | 42.66 | 2,347,921 | -0.22(-0.51%) |
Jul 05, 2016 | 43.90 | 44.01 | 42.72 | 42.88 | 1,823,583 | -1.17(-2.65%) |
Jul 01, 2016 | 43.91 | 44.05 | 44.05 | 44.05 | 1,183,956 | +0.16(+0.37%) |
Jun 30, 2016 | 43.23 | 43.88 | 43.23 | 43.88 | 2,769,209 | +0.71(+1.65%) |
Jun 29, 2016 | 42.93 | 43.48 | 42.77 | 43.17 | 2,523,678 | +0.73(+1.72%) |
Jun 28, 2016 | 42.15 | 42.49 | 42.01 | 42.44 | 1,691,057 | +0.79(+1.89%) |
Jun 27, 2016 | 41.98 | 42.00 | 41.08 | 41.65 | 2,521,569 | -0.78(-1.83%) |
Jun 24, 2016 | 43.26 | 43.69 | 42.43 | 42.43 | 5,234,050 | -2.63(-5.84%) |
Jun 23, 2016 | 44.57 | 45.06 | 44.53 | 45.06 | 1,118,927 | +1.00(+2.26%) |
Jun 22, 2016 | 44.14 | 44.34 | 43.89 | 44.07 | 994,421 | +0.02(+0.04%) |
Jun 21, 2016 | 44.59 | 44.67 | 44.01 | 44.05 | 1,408,048 | -0.42(-0.94%) |
Jun 20, 2016 | 44.79 | 45.10 | 44.42 | 44.46 | 1,349,630 | +0.29(+0.67%) |
Jun 17, 2016 | 44.35 | 44.45 | 44.01 | 44.17 | 1,544,336 | -0.13(-0.30%) |
Jun 16, 2016 | 43.93 | 44.40 | 43.41 | 44.30 | 1,019,453 | +0.07(+0.15%) |
Jun 15, 2016 | 44.62 | 44.79 | 44.21 | 44.24 | 1,079,932 | -0.21(-0.47%) |
Jun 14, 2016 | 44.60 | 44.80 | 44.22 | 44.45 | 1,173,223 | -0.33(-0.74%) |
Jun 13, 2016 | 45.56 | 45.73 | 44.73 | 44.78 | 1,672,720 | -1.00(-2.19%) |
Jun 10, 2016 | 45.77 | 46.07 | 45.59 | 45.78 | 1,138,755 | -0.45(-0.96%) |
Jun 09, 2016 | 46.28 | 46.28 | 45.89 | 46.23 | 894,802 | -0.42(-0.89%) |
Jun 08, 2016 | 46.29 | 46.76 | 46.28 | 46.64 | 993,709 | +0.45(+0.98%) |
Jun 07, 2016 | 45.82 | 46.36 | 45.82 | 46.19 | 1,109,885 | +0.49(+1.08%) |
Jun 06, 2016 | 45.11 | 45.74 | 45.11 | 45.70 | 1,028,457 | +0.71(+1.58%) |
Jun 03, 2016 | 45.09 | 45.33 | 44.74 | 44.99 | 1,165,894 | -0.34(-0.75%) |
Jun 02, 2016 | 45.29 | 45.39 | 45.09 | 45.33 | 1,044,689 | -0.06(-0.13%) |
Jun 01, 2016 | 45.18 | 45.54 | 44.78 | 45.38 | 1,441,078 | +0.08(+0.17%) |
May 31, 2016 | 45.39 | 45.65 | 45.06 | 45.31 | 1,426,673 | -0.01(-0.02%) |
May 27, 2016 | 45.39 | 45.32 | 45.32 | 45.32 | 681,078 | +0.03(+0.06%) |
May 26, 2016 | 45.35 | 45.61 | 45.18 | 45.29 | 766,409 | -0.12(-0.27%) |
May 25, 2016 | 45.47 | 45.61 | 45.21 | 45.41 | 1,173,293 | +0.19(+0.42%) |
May 24, 2016 | 45.26 | 45.48 | 45.10 | 45.22 | 2,862,107 | +0.19(+0.42%) |
May 23, 2016 | 45.03 | 45.29 | 44.70 | 45.03 | 1,063,277 | +0.00(+0.00%) |
May 20, 2016 | 44.88 | 45.20 | 44.64 | 45.03 | 1,183,259 | +0.47(+1.06%) |
May 19, 2016 | 44.67 | 44.80 | 44.17 | 44.56 | 1,715,466 | -0.45(-1.01%) |
May 18, 2016 | 44.57 | 45.18 | 44.29 | 45.01 | 2,043,496 | +0.41(+0.91%) |
May 17, 2016 | 44.37 | 44.95 | 44.24 | 44.61 | 2,064,189 | +0.10(+0.23%) |
May 16, 2016 | 43.81 | 44.64 | 43.76 | 44.50 | 2,005,335 | +0.62(+1.40%) |
May 13, 2016 | 44.33 | 44.59 | 43.61 | 43.89 | 1,572,591 | -0.63(-1.43%) |
May 12, 2016 | 44.54 | 44.82 | 44.10 | 44.52 | 1,257,509 | +0.08(+0.17%) |
May 11, 2016 | 44.48 | 44.77 | 44.29 | 44.45 | 2,547,800 | -0.10(-0.23%) |
May 10, 2016 | 44.02 | 44.65 | 43.82 | 44.55 | 1,796,332 | +0.67(+1.53%) |
May 09, 2016 | 44.28 | 44.34 | 43.63 | 43.88 | 1,446,940 | -0.41(-0.92%) |
May 06, 2016 | 44.12 | 44.36 | 43.58 | 44.28 | 1,301,212 | +0.09(+0.21%) |
May 05, 2016 | 44.50 | 44.84 | 44.14 | 44.19 | 1,456,864 | -0.30(-0.68%) |
May 04, 2016 | 44.90 | 45.03 | 44.33 | 44.49 | 2,048,947 | -0.73(-1.61%) |
May 03, 2016 | 45.66 | 45.84 | 45.06 | 45.22 | 1,539,232 | -0.69(-1.51%) |