Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.75 | 47.00 | 46.64 | 46.90 | 26,714,662 | +0.55(+1.18%) |
Jul 28, 2016 | 46.37 | 46.44 | 46.13 | 46.36 | 17,873,692 | -0.05(-0.10%) |
Jul 27, 2016 | 46.45 | 46.53 | 46.07 | 46.41 | 21,191,802 | +0.17(+0.37%) |
Jul 26, 2016 | 46.22 | 46.37 | 46.04 | 46.24 | 18,591,864 | +0.19(+0.42%) |
Jul 25, 2016 | 46.13 | 46.15 | 45.91 | 46.04 | 16,428,630 | -0.06(-0.12%) |
Jul 22, 2016 | 46.11 | 46.13 | 45.97 | 46.10 | 19,883,186 | +0.09(+0.19%) |
Jul 21, 2016 | 46.05 | 46.22 | 45.93 | 46.01 | 24,295,130 | -0.19(-0.40%) |
Jul 20, 2016 | 46.07 | 46.25 | 45.98 | 46.20 | 25,842,082 | +0.41(+0.90%) |
Jul 19, 2016 | 45.78 | 45.86 | 45.66 | 45.78 | 24,619,264 | -0.36(-0.79%) |
Jul 18, 2016 | 46.03 | 46.28 | 45.95 | 46.15 | 21,794,898 | +0.11(+0.25%) |
Jul 15, 2016 | 46.15 | 46.17 | 45.94 | 46.03 | 36,755,644 | -0.23(-0.51%) |
Jul 14, 2016 | 46.30 | 46.41 | 46.20 | 46.27 | 34,825,556 | +0.40(+0.86%) |
Jul 13, 2016 | 46.03 | 46.15 | 45.83 | 45.87 | 33,843,160 | -0.05(-0.11%) |
Jul 12, 2016 | 45.95 | 46.14 | 45.86 | 45.92 | 36,921,008 | +0.61(+1.36%) |
Jul 11, 2016 | 45.25 | 45.49 | 45.21 | 45.31 | 31,521,106 | +0.65(+1.47%) |
Jul 08, 2016 | 44.48 | 44.73 | 43.98 | 44.65 | 32,405,302 | +0.67(+1.53%) |
Jul 07, 2016 | 44.24 | 44.40 | 43.84 | 43.98 | 30,716,874 | -0.18(-0.40%) |
Jul 06, 2016 | 43.73 | 44.18 | 43.46 | 44.16 | 35,204,060 | -0.08(-0.18%) |
Jul 05, 2016 | 44.56 | 44.61 | 44.11 | 44.24 | 41,633,180 | -0.87(-1.93%) |
Jul 01, 2016 | 45.13 | 45.11 | 45.11 | 45.11 | 28,079,428 | +0.00(+0.00%) |
Jun 30, 2016 | 44.54 | 45.11 | 44.42 | 45.11 | 59,569,972 | +0.66(+1.49%) |
Jun 29, 2016 | 44.30 | 44.60 | 44.22 | 44.45 | 41,964,176 | +0.80(+1.83%) |
Jun 28, 2016 | 43.53 | 43.67 | 43.13 | 43.65 | 55,944,380 | +1.12(+2.62%) |
Jun 27, 2016 | 42.76 | 42.79 | 41.97 | 42.53 | 73,300,232 | -0.83(-1.92%) |
Jun 24, 2016 | 43.55 | 44.52 | 43.34 | 43.37 | 105,563,064 | -4.07(-8.59%) |
Jun 23, 2016 | 47.15 | 47.52 | 46.82 | 47.44 | 40,911,880 | +1.28(+2.77%) |
Jun 22, 2016 | 46.38 | 46.61 | 46.16 | 46.16 | 55,898,596 | -0.03(-0.06%) |
Jun 21, 2016 | 46.20 | 46.54 | 46.00 | 46.19 | 47,613,432 | +0.37(+0.81%) |
Jun 20, 2016 | 46.09 | 46.14 | 45.80 | 45.82 | 49,109,780 | +1.11(+2.48%) |
Jun 17, 2016 | 44.43 | 44.82 | 44.21 | 44.71 | 65,272,192 | +0.44(+0.99%) |
Jun 16, 2016 | 43.55 | 44.31 | 43.23 | 44.27 | 34,950,572 | +0.09(+0.21%) |
Jun 15, 2016 | 44.27 | 44.43 | 44.09 | 44.18 | 42,947,340 | +0.29(+0.67%) |
Jun 14, 2016 | 44.13 | 44.23 | 43.65 | 43.89 | 87,750,024 | -0.71(-1.60%) |
Jun 13, 2016 | 44.67 | 45.03 | 44.47 | 44.60 | 32,103,082 | -0.66(-1.45%) |
Jun 10, 2016 | 45.63 | 45.70 | 45.13 | 45.26 | 37,646,960 | -1.35(-2.91%) |
Jun 09, 2016 | 46.61 | 46.73 | 46.47 | 46.61 | 23,347,570 | -0.58(-1.23%) |
Jun 08, 2016 | 47.24 | 47.31 | 47.15 | 47.19 | 18,529,214 | +0.09(+0.20%) |
Jun 07, 2016 | 47.11 | 47.22 | 47.06 | 47.09 | 19,335,178 | +0.34(+0.73%) |
Jun 06, 2016 | 46.64 | 46.87 | 46.60 | 46.75 | 28,023,264 | +0.26(+0.56%) |
Jun 03, 2016 | 46.36 | 46.51 | 46.11 | 46.49 | 35,067,480 | +0.30(+0.65%) |
Jun 02, 2016 | 45.93 | 46.21 | 45.88 | 46.19 | 41,661,452 | +0.00(+0.00%) |
Jun 01, 2016 | 46.01 | 46.23 | 45.95 | 46.19 | 24,709,034 | -0.04(-0.09%) |
May 31, 2016 | 46.64 | 46.71 | 46.12 | 46.23 | 32,123,036 | -0.22(-0.48%) |
May 27, 2016 | 46.42 | 46.45 | 46.45 | 46.45 | 20,288,456 | -0.05(-0.10%) |
May 26, 2016 | 46.55 | 46.60 | 46.39 | 46.50 | 26,663,952 | +0.13(+0.27%) |
May 25, 2016 | 46.23 | 46.47 | 46.21 | 46.37 | 44,944,700 | +0.48(+1.05%) |
May 24, 2016 | 45.54 | 45.98 | 45.53 | 45.89 | 36,496,136 | +0.66(+1.45%) |
May 23, 2016 | 45.22 | 45.36 | 45.15 | 45.23 | 23,776,400 | -0.15(-0.33%) |
May 20, 2016 | 45.39 | 45.50 | 45.29 | 45.38 | 29,520,836 | +0.37(+0.83%) |
May 19, 2016 | 45.07 | 45.15 | 44.88 | 45.01 | 34,064,596 | -0.32(-0.72%) |
May 18, 2016 | 45.37 | 45.81 | 45.17 | 45.34 | 44,605,808 | +0.02(+0.04%) |
May 17, 2016 | 45.57 | 45.72 | 45.27 | 45.32 | 31,716,884 | -0.33(-0.73%) |
May 16, 2016 | 45.27 | 45.68 | 45.24 | 45.65 | 30,938,594 | +0.54(+1.19%) |
May 13, 2016 | 45.23 | 45.42 | 44.99 | 45.12 | 24,058,822 | -0.47(-1.03%) |
May 12, 2016 | 45.99 | 46.00 | 45.38 | 45.58 | 22,277,800 | -0.02(-0.03%) |
May 11, 2016 | 45.69 | 45.88 | 45.60 | 45.60 | 25,483,330 | -0.40(-0.86%) |
May 10, 2016 | 45.69 | 45.99 | 45.65 | 45.99 | 26,939,418 | +0.65(+1.43%) |
May 09, 2016 | 45.55 | 45.64 | 45.32 | 45.34 | 22,531,320 | -0.09(-0.21%) |
May 06, 2016 | 45.12 | 45.46 | 45.08 | 45.44 | 27,147,384 | +0.13(+0.28%) |
May 05, 2016 | 45.38 | 45.50 | 45.17 | 45.31 | 27,215,984 | -0.09(-0.21%) |
May 04, 2016 | 45.55 | 45.62 | 45.27 | 45.41 | 25,524,588 | -0.53(-1.16%) |
May 03, 2016 | 46.25 | 46.26 | 45.87 | 45.94 | 31,931,856 | -0.77(-1.64%) |