Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 48.70 | 49.18 | 48.67 | 49.12 | 2,314,802 | +0.29(+0.59%) |
Jul 28, 2016 | 48.98 | 48.98 | 48.21 | 48.84 | 1,653,234 | -0.27(-0.55%) |
Jul 27, 2016 | 49.07 | 49.38 | 48.74 | 49.11 | 2,918,947 | +0.09(+0.19%) |
Jul 26, 2016 | 48.69 | 49.34 | 48.65 | 49.02 | 2,070,575 | +0.21(+0.44%) |
Jul 25, 2016 | 48.81 | 49.03 | 48.56 | 48.80 | 1,842,505 | +0.04(+0.08%) |
Jul 22, 2016 | 47.97 | 48.80 | 47.60 | 48.76 | 1,996,347 | +0.46(+0.96%) |
Jul 21, 2016 | 48.08 | 48.41 | 48.08 | 48.30 | 1,694,937 | +0.25(+0.51%) |
Jul 20, 2016 | 48.19 | 48.31 | 47.94 | 48.05 | 1,537,728 | -0.10(-0.21%) |
Jul 19, 2016 | 48.48 | 48.81 | 47.95 | 48.15 | 2,615,352 | -0.30(-0.63%) |
Jul 18, 2016 | 47.67 | 48.48 | 47.67 | 48.46 | 1,688,166 | +0.96(+2.01%) |
Jul 15, 2016 | 47.70 | 48.10 | 47.45 | 47.50 | 1,985,838 | -0.06(-0.12%) |
Jul 14, 2016 | 47.78 | 48.07 | 47.50 | 47.56 | 1,873,674 | -0.20(-0.41%) |
Jul 13, 2016 | 47.55 | 47.83 | 47.42 | 47.76 | 2,416,856 | -0.11(-0.23%) |
Jul 12, 2016 | 47.66 | 48.00 | 47.54 | 47.87 | 2,685,011 | +0.21(+0.45%) |
Jul 11, 2016 | 47.02 | 47.80 | 46.83 | 47.66 | 2,845,705 | +0.57(+1.22%) |
Jul 08, 2016 | 46.01 | 47.17 | 45.39 | 47.08 | 3,458,199 | +1.69(+3.72%) |
Jul 07, 2016 | 45.55 | 46.04 | 45.28 | 45.39 | 2,137,285 | -0.41(-0.90%) |
Jul 06, 2016 | 44.92 | 45.83 | 44.88 | 45.80 | 3,740,157 | +0.77(+1.71%) |
Jul 05, 2016 | 44.87 | 45.08 | 44.28 | 45.03 | 2,592,971 | -0.01(-0.02%) |
Jul 01, 2016 | 44.92 | 45.04 | 45.04 | 45.04 | 2,359,885 | +0.05(+0.11%) |
Jun 30, 2016 | 45.19 | 45.27 | 44.87 | 44.99 | 4,787,828 | -0.18(-0.40%) |
Jun 29, 2016 | 43.19 | 45.24 | 43.19 | 45.17 | 4,749,830 | +2.38(+5.56%) |
Jun 28, 2016 | 42.68 | 43.12 | 42.47 | 42.79 | 2,521,097 | +0.32(+0.75%) |
Jun 27, 2016 | 43.05 | 43.28 | 41.74 | 42.47 | 3,475,946 | -1.08(-2.49%) |
Jun 24, 2016 | 42.41 | 43.73 | 42.19 | 43.55 | 3,894,448 | -0.02(-0.06%) |
Jun 23, 2016 | 44.32 | 44.38 | 43.46 | 43.58 | 2,720,285 | -0.34(-0.77%) |
Jun 22, 2016 | 44.39 | 44.69 | 43.86 | 43.92 | 1,835,949 | -0.34(-0.76%) |
Jun 21, 2016 | 44.19 | 44.54 | 43.91 | 44.25 | 1,754,077 | +0.20(+0.45%) |
Jun 20, 2016 | 44.48 | 44.95 | 44.01 | 44.05 | 2,193,454 | +0.06(+0.13%) |
Jun 17, 2016 | 43.65 | 44.07 | 43.22 | 44.00 | 4,170,833 | +0.29(+0.66%) |
Jun 16, 2016 | 44.46 | 44.50 | 43.35 | 43.71 | 3,315,455 | -0.77(-1.73%) |
Jun 15, 2016 | 44.97 | 45.10 | 44.42 | 44.48 | 3,120,939 | -0.33(-0.73%) |
Jun 14, 2016 | 44.93 | 45.26 | 44.57 | 44.81 | 1,822,898 | -0.31(-0.69%) |
Jun 13, 2016 | 45.34 | 45.73 | 45.11 | 45.12 | 2,396,365 | -0.55(-1.20%) |
Jun 10, 2016 | 45.42 | 45.97 | 45.18 | 45.67 | 2,914,316 | +0.03(+0.07%) |
Jun 09, 2016 | 45.16 | 45.72 | 45.10 | 45.64 | 1,816,233 | +0.30(+0.67%) |
Jun 08, 2016 | 45.37 | 45.57 | 45.12 | 45.33 | 1,811,780 | +0.08(+0.18%) |
Jun 07, 2016 | 44.58 | 45.63 | 44.48 | 45.25 | 3,036,286 | +0.48(+1.08%) |
Jun 06, 2016 | 44.96 | 45.05 | 44.41 | 44.77 | 1,706,534 | -0.21(-0.47%) |
Jun 03, 2016 | 45.26 | 45.33 | 44.84 | 44.98 | 2,134,494 | -0.19(-0.42%) |
Jun 02, 2016 | 44.72 | 45.43 | 44.69 | 45.17 | 3,393,377 | +0.15(+0.33%) |
Jun 01, 2016 | 45.30 | 45.66 | 45.01 | 45.02 | 4,340,979 | -0.84(-1.82%) |
May 31, 2016 | 45.39 | 45.91 | 45.28 | 45.86 | 6,345,080 | +0.71(+1.58%) |
May 27, 2016 | 44.70 | 45.15 | 45.15 | 45.15 | 2,184,415 | +0.28(+0.62%) |
May 26, 2016 | 45.15 | 45.44 | 44.72 | 44.87 | 2,679,384 | -0.11(-0.24%) |
May 25, 2016 | 44.33 | 45.14 | 44.21 | 44.97 | 4,122,222 | +0.60(+1.35%) |
May 24, 2016 | 44.42 | 44.74 | 44.01 | 44.37 | 4,095,673 | +0.02(+0.06%) |
May 23, 2016 | 44.69 | 45.04 | 44.21 | 44.35 | 6,126,275 | -0.57(-1.26%) |
May 20, 2016 | 45.43 | 46.35 | 44.15 | 44.92 | 15,255,842 | -3.10(-6.46%) |
May 19, 2016 | 46.69 | 48.38 | 46.34 | 48.02 | 7,660,148 | +1.17(+2.50%) |
May 18, 2016 | 47.48 | 47.49 | 46.49 | 46.84 | 4,210,230 | -1.22(-2.54%) |
May 17, 2016 | 48.66 | 48.78 | 47.56 | 48.06 | 3,931,983 | -0.57(-1.18%) |
May 16, 2016 | 47.15 | 48.66 | 46.96 | 48.64 | 4,737,916 | +1.52(+3.22%) |
May 13, 2016 | 47.90 | 47.90 | 46.93 | 47.12 | 4,413,453 | -1.30(-2.68%) |
May 12, 2016 | 48.26 | 48.74 | 47.93 | 48.42 | 2,806,122 | +0.22(+0.46%) |
May 11, 2016 | 49.31 | 49.31 | 47.98 | 48.20 | 3,588,493 | -1.85(-3.70%) |
May 10, 2016 | 50.91 | 51.11 | 49.98 | 50.05 | 2,697,003 | -0.93(-1.82%) |
May 09, 2016 | 49.99 | 51.21 | 49.90 | 50.98 | 3,059,744 | +1.13(+2.27%) |
May 06, 2016 | 49.55 | 49.86 | 49.00 | 49.84 | 1,878,610 | +0.30(+0.60%) |
May 05, 2016 | 50.48 | 50.68 | 49.45 | 49.55 | 2,231,720 | -1.17(-2.31%) |
May 04, 2016 | 50.16 | 50.80 | 49.74 | 50.72 | 1,203,091 | +0.27(+0.54%) |
May 03, 2016 | 50.74 | 50.80 | 50.07 | 50.45 | 2,143,873 | -0.43(-0.84%) |