Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.35 | 44.67 | 43.90 | 44.51 | 1,535,027 | +0.05(+0.11%) |
Jul 28, 2016 | 42.86 | 44.65 | 42.59 | 44.46 | 2,040,252 | +1.65(+3.86%) |
Jul 27, 2016 | 43.51 | 43.62 | 42.00 | 42.81 | 3,087,060 | -0.67(-1.55%) |
Jul 26, 2016 | 44.39 | 44.53 | 43.28 | 43.48 | 2,013,219 | -1.03(-2.31%) |
Jul 25, 2016 | 43.95 | 44.61 | 43.95 | 44.51 | 2,165,474 | +0.47(+1.07%) |
Jul 22, 2016 | 44.04 | 44.26 | 43.71 | 44.04 | 1,228,485 | +0.17(+0.39%) |
Jul 21, 2016 | 44.42 | 44.65 | 43.78 | 43.87 | 1,163,446 | -0.67(-1.50%) |
Jul 20, 2016 | 43.95 | 44.60 | 43.76 | 44.54 | 935,061 | +0.67(+1.52%) |
Jul 19, 2016 | 44.05 | 44.13 | 43.47 | 43.87 | 1,123,213 | -0.24(-0.54%) |
Jul 18, 2016 | 44.00 | 44.53 | 43.86 | 44.11 | 1,504,140 | +0.34(+0.78%) |
Jul 15, 2016 | 45.36 | 45.59 | 43.65 | 43.77 | 1,991,410 | -1.33(-2.95%) |
Jul 14, 2016 | 45.74 | 46.05 | 44.87 | 45.10 | 1,980,911 | -0.11(-0.24%) |
Jul 13, 2016 | 45.79 | 46.25 | 44.86 | 45.20 | 2,211,896 | -0.64(-1.39%) |
Jul 12, 2016 | 45.52 | 46.03 | 45.20 | 45.84 | 2,884,591 | +0.72(+1.59%) |
Jul 11, 2016 | 44.33 | 45.21 | 44.26 | 45.12 | 2,847,055 | +0.87(+1.96%) |
Jul 08, 2016 | 42.65 | 44.35 | 42.19 | 44.26 | 2,371,499 | +2.07(+4.90%) |
Jul 07, 2016 | 42.42 | 43.01 | 41.96 | 42.19 | 1,628,792 | -0.20(-0.48%) |
Jul 06, 2016 | 41.78 | 42.48 | 41.37 | 42.39 | 1,576,200 | +0.60(+1.43%) |
Jul 05, 2016 | 42.99 | 43.05 | 41.40 | 41.80 | 1,452,169 | -1.63(-3.75%) |
Jul 01, 2016 | 42.54 | 43.42 | 43.42 | 43.42 | 1,795,001 | +0.81(+1.90%) |
Jun 30, 2016 | 42.76 | 42.84 | 41.74 | 42.61 | 2,051,736 | +0.01(+0.02%) |
Jun 29, 2016 | 41.86 | 43.07 | 41.86 | 42.60 | 1,311,665 | +0.78(+1.86%) |
Jun 28, 2016 | 41.06 | 42.16 | 41.04 | 41.83 | 1,686,874 | +1.32(+3.25%) |
Jun 27, 2016 | 42.31 | 42.33 | 39.40 | 40.51 | 3,584,093 | -2.41(-5.62%) |
Jun 24, 2016 | 42.86 | 43.67 | 42.85 | 42.92 | 2,069,773 | -1.55(-3.47%) |
Jun 23, 2016 | 44.05 | 44.77 | 44.05 | 44.47 | 1,726,420 | +0.62(+1.42%) |
Jun 22, 2016 | 43.12 | 44.57 | 43.08 | 43.85 | 2,351,398 | +1.14(+2.68%) |
Jun 21, 2016 | 43.43 | 43.53 | 42.30 | 42.70 | 1,986,248 | -0.62(-1.43%) |
Jun 20, 2016 | 43.58 | 43.99 | 43.12 | 43.32 | 1,689,838 | +0.31(+0.72%) |
Jun 17, 2016 | 42.50 | 43.37 | 42.24 | 43.01 | 3,348,122 | +0.52(+1.23%) |
Jun 16, 2016 | 42.14 | 42.55 | 41.54 | 42.49 | 1,903,663 | +0.01(+0.02%) |
Jun 15, 2016 | 42.14 | 43.40 | 42.11 | 42.48 | 1,787,635 | +0.45(+1.07%) |
Jun 14, 2016 | 41.70 | 42.31 | 40.83 | 42.03 | 2,110,074 | +0.32(+0.76%) |
Jun 13, 2016 | 42.50 | 42.50 | 41.64 | 41.71 | 2,432,014 | -0.23(-0.55%) |
Jun 10, 2016 | 42.33 | 42.33 | 41.57 | 41.94 | 2,463,715 | -0.68(-1.59%) |
Jun 09, 2016 | 44.23 | 44.23 | 42.58 | 42.62 | 4,540,809 | -2.48(-5.51%) |
Jun 08, 2016 | 44.73 | 45.39 | 44.71 | 45.11 | 1,939,474 | +0.39(+0.88%) |
Jun 07, 2016 | 44.11 | 44.87 | 43.79 | 44.71 | 2,669,457 | +0.60(+1.37%) |
Jun 06, 2016 | 43.73 | 44.25 | 43.14 | 44.11 | 1,549,477 | +0.58(+1.33%) |
Jun 03, 2016 | 43.81 | 44.08 | 42.96 | 43.53 | 2,143,821 | -0.55(-1.24%) |
Jun 02, 2016 | 43.01 | 44.13 | 42.94 | 44.08 | 2,048,654 | +0.63(+1.45%) |
Jun 01, 2016 | 43.36 | 43.61 | 42.60 | 43.45 | 1,521,288 | +0.09(+0.21%) |
May 31, 2016 | 43.98 | 44.31 | 43.16 | 43.36 | 2,443,808 | -0.62(-1.41%) |
May 27, 2016 | 42.34 | 43.98 | 43.98 | 43.98 | 3,631,962 | +1.48(+3.48%) |
May 26, 2016 | 44.53 | 44.55 | 41.48 | 42.50 | 10,539,088 | -0.09(-0.21%) |
May 25, 2016 | 42.74 | 42.89 | 41.40 | 42.59 | 6,354,086 | +1.00(+2.40%) |
May 24, 2016 | 41.35 | 41.99 | 40.79 | 41.59 | 2,336,419 | +0.61(+1.50%) |
May 23, 2016 | 40.75 | 41.97 | 40.61 | 40.98 | 2,500,283 | +0.04(+0.10%) |
May 20, 2016 | 40.15 | 41.21 | 40.06 | 40.94 | 2,341,435 | +0.78(+1.95%) |
May 19, 2016 | 39.44 | 40.63 | 39.26 | 40.15 | 2,780,266 | +0.90(+2.29%) |
May 18, 2016 | 40.67 | 41.04 | 38.96 | 39.25 | 4,543,417 | -1.82(-4.44%) |
May 17, 2016 | 41.72 | 42.29 | 40.76 | 41.08 | 6,191,540 | -0.69(-1.66%) |
May 16, 2016 | 42.70 | 43.05 | 41.77 | 41.77 | 4,795,607 | -1.23(-2.87%) |
May 13, 2016 | 43.90 | 44.08 | 42.53 | 43.01 | 3,860,136 | -1.55(-3.49%) |
May 12, 2016 | 45.10 | 45.35 | 44.29 | 44.56 | 2,667,409 | -0.39(-0.87%) |
May 11, 2016 | 46.80 | 46.85 | 44.72 | 44.95 | 2,522,449 | -2.47(-5.21%) |
May 10, 2016 | 47.06 | 47.53 | 46.67 | 47.42 | 916,100 | +0.35(+0.75%) |
May 09, 2016 | 47.00 | 47.69 | 46.90 | 47.07 | 1,348,940 | +0.07(+0.16%) |
May 06, 2016 | 47.19 | 47.48 | 46.46 | 46.99 | 2,090,090 | -0.36(-0.76%) |
May 05, 2016 | 47.85 | 48.36 | 47.30 | 47.35 | 1,460,545 | -0.55(-1.14%) |
May 04, 2016 | 47.66 | 48.60 | 47.60 | 47.90 | 1,172,819 | -0.14(-0.29%) |
May 03, 2016 | 48.69 | 48.69 | 47.82 | 48.04 | 1,181,806 | -0.97(-1.98%) |