Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 43.79 | 44.35 | 43.67 | 44.35 | 60,594,056 | +0.65(+1.49%) |
Jun 29, 2016 | 43.55 | 43.85 | 43.48 | 43.70 | 42,685,596 | +0.79(+1.83%) |
Jun 28, 2016 | 42.79 | 42.94 | 42.40 | 42.91 | 56,906,136 | +1.10(+2.62%) |
Jun 27, 2016 | 42.04 | 42.06 | 41.26 | 41.82 | 74,560,360 | -0.82(-1.92%) |
Jun 24, 2016 | 42.82 | 43.77 | 42.61 | 42.63 | 107,377,832 | -4.00(-8.59%) |
Jun 23, 2016 | 46.35 | 46.72 | 46.03 | 46.64 | 41,615,208 | +1.26(+2.77%) |
Jun 22, 2016 | 45.60 | 45.82 | 45.38 | 45.38 | 56,859,568 | -0.03(-0.06%) |
Jun 21, 2016 | 45.42 | 45.76 | 45.22 | 45.41 | 48,432,124 | +0.37(+0.81%) |
Jun 20, 2016 | 45.31 | 45.36 | 45.03 | 45.05 | 49,954,196 | +1.09(+2.48%) |
Jun 17, 2016 | 43.68 | 44.06 | 43.46 | 43.96 | 66,394,516 | +0.43(+0.99%) |
Jun 16, 2016 | 42.82 | 43.56 | 42.50 | 43.52 | 35,551,528 | +0.09(+0.21%) |
Jun 15, 2016 | 43.52 | 43.68 | 43.34 | 43.43 | 43,685,796 | +0.29(+0.67%) |
Jun 14, 2016 | 43.39 | 43.48 | 42.91 | 43.15 | 89,258,840 | -0.70(-1.60%) |
Jun 13, 2016 | 43.92 | 44.27 | 43.72 | 43.85 | 32,655,080 | -0.65(-1.45%) |
Jun 10, 2016 | 44.86 | 44.93 | 44.37 | 44.49 | 38,294,280 | -1.33(-2.91%) |
Jun 09, 2016 | 45.82 | 45.94 | 45.68 | 45.82 | 23,749,020 | -0.57(-1.22%) |
Jun 08, 2016 | 46.44 | 46.51 | 46.35 | 46.39 | 18,847,814 | +0.09(+0.20%) |
Jun 07, 2016 | 46.31 | 46.42 | 46.26 | 46.30 | 19,667,636 | +0.33(+0.73%) |
Jun 06, 2016 | 45.85 | 46.07 | 45.82 | 45.96 | 28,505,112 | +0.26(+0.56%) |
Jun 03, 2016 | 45.57 | 45.72 | 45.33 | 45.71 | 35,670,448 | +0.30(+0.65%) |
Jun 02, 2016 | 45.15 | 45.43 | 45.10 | 45.41 | 42,377,800 | +0.00(+0.00%) |
Jun 01, 2016 | 45.23 | 45.45 | 45.18 | 45.41 | 25,133,892 | -0.04(-0.09%) |
May 31, 2016 | 45.85 | 45.92 | 45.34 | 45.45 | 32,675,376 | -0.22(-0.48%) |
May 27, 2016 | 45.64 | 45.67 | 45.67 | 45.67 | 20,637,306 | -0.05(-0.10%) |
May 26, 2016 | 45.76 | 45.82 | 45.61 | 45.71 | 27,122,424 | +0.12(+0.27%) |
May 25, 2016 | 45.45 | 45.68 | 45.43 | 45.59 | 45,717,504 | +0.47(+1.05%) |
May 24, 2016 | 44.77 | 45.20 | 44.77 | 45.12 | 37,123,668 | +0.65(+1.45%) |
May 23, 2016 | 44.45 | 44.59 | 44.38 | 44.47 | 24,185,224 | -0.15(-0.33%) |
May 20, 2016 | 44.62 | 44.73 | 44.52 | 44.62 | 30,028,434 | +0.37(+0.83%) |
May 19, 2016 | 44.31 | 44.38 | 44.12 | 44.25 | 34,650,320 | -0.32(-0.72%) |
May 18, 2016 | 44.60 | 45.03 | 44.41 | 44.57 | 45,372,784 | +0.02(+0.04%) |
May 17, 2016 | 44.80 | 44.95 | 44.51 | 44.55 | 32,262,240 | -0.33(-0.73%) |
May 16, 2016 | 44.50 | 44.91 | 44.48 | 44.88 | 31,470,568 | +0.53(+1.19%) |
May 13, 2016 | 44.46 | 44.66 | 44.23 | 44.35 | 24,472,502 | -0.46(-1.02%) |
May 12, 2016 | 45.21 | 45.22 | 44.62 | 44.81 | 22,660,856 | -0.02(-0.03%) |
May 11, 2016 | 44.92 | 45.10 | 44.83 | 44.83 | 25,921,504 | -0.39(-0.86%) |
May 10, 2016 | 44.91 | 45.22 | 44.87 | 45.22 | 27,402,628 | +0.64(+1.43%) |
May 09, 2016 | 44.78 | 44.87 | 44.55 | 44.58 | 22,918,734 | -0.09(-0.21%) |
May 06, 2016 | 44.35 | 44.70 | 44.31 | 44.67 | 27,614,170 | +0.12(+0.28%) |
May 05, 2016 | 44.61 | 44.73 | 44.41 | 44.55 | 27,683,950 | -0.09(-0.21%) |
May 04, 2016 | 44.78 | 44.85 | 44.51 | 44.64 | 25,963,470 | -0.52(-1.15%) |
May 03, 2016 | 45.47 | 45.47 | 45.10 | 45.16 | 32,480,908 | -0.76(-1.64%) |
May 02, 2016 | 45.85 | 45.99 | 45.71 | 45.92 | 32,378,434 | +0.43(+0.94%) |
Apr 29, 2016 | 45.71 | 45.78 | 45.33 | 45.49 | 35,506,868 | -0.19(-0.43%) |
Apr 28, 2016 | 45.76 | 46.14 | 45.58 | 45.68 | 32,374,772 | -0.63(-1.36%) |
Apr 27, 2016 | 46.14 | 46.41 | 46.07 | 46.31 | 16,768,591 | +0.03(+0.07%) |
Apr 26, 2016 | 46.30 | 46.37 | 46.14 | 46.28 | 20,112,246 | +0.16(+0.35%) |
Apr 25, 2016 | 46.12 | 46.16 | 45.95 | 46.12 | 17,364,148 | -0.23(-0.50%) |
Apr 22, 2016 | 46.28 | 46.43 | 46.16 | 46.35 | 22,173,664 | +0.02(+0.05%) |
Apr 21, 2016 | 46.54 | 46.58 | 46.25 | 46.33 | 24,578,796 | -0.28(-0.60%) |
Apr 20, 2016 | 46.55 | 46.84 | 46.47 | 46.61 | 18,499,936 | +0.04(+0.08%) |
Apr 19, 2016 | 46.47 | 46.66 | 46.40 | 46.57 | 31,150,606 | +0.79(+1.73%) |
Apr 18, 2016 | 45.33 | 45.82 | 45.29 | 45.78 | 25,946,844 | +0.39(+0.86%) |
Apr 15, 2016 | 45.46 | 45.54 | 45.38 | 45.39 | 22,552,964 | -0.10(-0.22%) |
Apr 14, 2016 | 45.57 | 45.66 | 45.41 | 45.49 | 34,481,276 | +0.15(+0.33%) |
Apr 13, 2016 | 45.26 | 45.43 | 45.16 | 45.34 | 32,862,136 | +0.71(+1.59%) |
Apr 12, 2016 | 44.33 | 44.72 | 44.08 | 44.63 | 32,323,644 | +0.65(+1.49%) |
Apr 11, 2016 | 44.24 | 44.43 | 43.97 | 43.98 | 20,089,812 | +0.02(+0.05%) |
Apr 08, 2016 | 43.99 | 44.11 | 43.84 | 43.96 | 23,715,130 | +0.83(+1.91%) |
Apr 07, 2016 | 43.41 | 43.53 | 43.03 | 43.13 | 25,504,266 | -0.64(-1.46%) |
Apr 06, 2016 | 43.22 | 43.80 | 43.15 | 43.77 | 26,287,684 | +0.70(+1.63%) |
Apr 05, 2016 | 43.15 | 43.21 | 43.00 | 43.07 | 25,946,068 | -0.86(-1.97%) |
Apr 04, 2016 | 44.14 | 44.20 | 43.88 | 43.93 | 21,806,958 | -0.09(-0.21%) |