Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 37.34 | 37.44 | 35.97 | 36.76 | 14,447,367 | -0.66(-1.77%) |
Jun 29, 2016 | 37.53 | 37.95 | 37.13 | 37.42 | 10,420,083 | +0.06(+0.17%) |
Jun 28, 2016 | 37.51 | 37.51 | 36.42 | 37.36 | 10,695,549 | +0.50(+1.37%) |
Jun 27, 2016 | 37.53 | 37.60 | 36.58 | 36.85 | 8,765,798 | -1.03(-2.72%) |
Jun 24, 2016 | 37.41 | 38.37 | 37.20 | 37.88 | 11,175,945 | -0.83(-2.14%) |
Jun 23, 2016 | 38.49 | 38.87 | 38.43 | 38.71 | 7,728,883 | +0.65(+1.70%) |
Jun 22, 2016 | 37.87 | 38.34 | 37.64 | 38.06 | 7,355,619 | +0.24(+0.65%) |
Jun 21, 2016 | 37.26 | 37.97 | 36.95 | 37.82 | 6,672,995 | +0.57(+1.53%) |
Jun 20, 2016 | 37.65 | 37.94 | 37.18 | 37.25 | 6,271,352 | -0.02(-0.06%) |
Jun 17, 2016 | 37.41 | 37.95 | 37.02 | 37.27 | 9,853,785 | -0.06(-0.15%) |
Jun 16, 2016 | 36.79 | 37.44 | 36.54 | 37.33 | 7,918,884 | +0.36(+0.97%) |
Jun 15, 2016 | 36.36 | 37.32 | 36.14 | 36.97 | 11,366,132 | +0.36(+0.98%) |
Jun 14, 2016 | 36.76 | 37.41 | 36.06 | 36.61 | 10,311,359 | -0.17(-0.45%) |
Jun 13, 2016 | 38.29 | 38.38 | 36.68 | 36.77 | 12,268,925 | -1.74(-4.51%) |
Jun 10, 2016 | 38.57 | 38.89 | 38.29 | 38.51 | 6,484,549 | -0.27(-0.71%) |
Jun 09, 2016 | 39.02 | 39.09 | 38.47 | 38.78 | 8,730,271 | -0.42(-1.07%) |
Jun 08, 2016 | 40.36 | 40.39 | 39.11 | 39.20 | 8,708,452 | -0.90(-2.25%) |
Jun 07, 2016 | 39.72 | 40.47 | 39.58 | 40.10 | 7,718,846 | +0.52(+1.31%) |
Jun 06, 2016 | 39.78 | 39.85 | 38.90 | 39.58 | 7,290,764 | -0.17(-0.42%) |
Jun 03, 2016 | 40.04 | 40.18 | 39.19 | 39.75 | 6,301,224 | -0.41(-1.02%) |
Jun 02, 2016 | 40.15 | 40.89 | 40.11 | 40.16 | 7,658,057 | -0.02(-0.05%) |
Jun 01, 2016 | 39.42 | 40.42 | 39.25 | 40.18 | 8,816,950 | +0.76(+1.92%) |
May 31, 2016 | 39.33 | 39.78 | 38.83 | 39.42 | 8,594,540 | +0.09(+0.24%) |
May 27, 2016 | 39.04 | 39.33 | 39.33 | 39.33 | 6,157,172 | +0.35(+0.89%) |
May 26, 2016 | 39.55 | 39.56 | 38.57 | 38.98 | 7,543,221 | -0.38(-0.97%) |
May 25, 2016 | 39.92 | 39.99 | 38.92 | 39.37 | 9,309,828 | -0.53(-1.32%) |
May 24, 2016 | 39.65 | 40.02 | 39.32 | 39.89 | 7,479,245 | +0.64(+1.63%) |
May 23, 2016 | 39.89 | 40.22 | 39.20 | 39.25 | 6,431,508 | -0.77(-1.93%) |
May 20, 2016 | 39.64 | 40.12 | 39.32 | 40.02 | 4,906,383 | +0.52(+1.32%) |
May 19, 2016 | 39.97 | 40.76 | 39.10 | 39.50 | 7,355,464 | -0.74(-1.84%) |
May 18, 2016 | 39.47 | 40.93 | 39.43 | 40.24 | 8,153,097 | +0.85(+2.15%) |
May 17, 2016 | 39.22 | 39.97 | 39.17 | 39.40 | 6,146,164 | +0.04(+0.11%) |
May 16, 2016 | 39.41 | 39.48 | 38.41 | 39.35 | 8,126,893 | +0.06(+0.15%) |
May 13, 2016 | 39.19 | 39.66 | 38.80 | 39.30 | 6,388,987 | +0.24(+0.60%) |
May 12, 2016 | 40.07 | 40.19 | 38.82 | 39.06 | 6,334,402 | -0.78(-1.95%) |
May 11, 2016 | 39.93 | 40.40 | 39.54 | 39.84 | 7,977,098 | -0.09(-0.23%) |
May 10, 2016 | 39.38 | 40.07 | 39.37 | 39.93 | 6,891,305 | +0.73(+1.86%) |
May 09, 2016 | 39.38 | 39.49 | 38.56 | 39.20 | 7,560,115 | -0.27(-0.69%) |
May 06, 2016 | 39.46 | 40.23 | 39.27 | 39.47 | 9,444,421 | -0.18(-0.45%) |
May 05, 2016 | 40.44 | 40.64 | 39.46 | 39.65 | 8,870,520 | -0.39(-0.96%) |
May 04, 2016 | 41.09 | 41.49 | 39.71 | 40.04 | 11,293,032 | -1.06(-2.57%) |
May 03, 2016 | 41.38 | 42.05 | 40.68 | 41.09 | 11,694,451 | -1.56(-3.66%) |
May 02, 2016 | 42.04 | 42.85 | 41.43 | 42.65 | 7,599,457 | +0.68(+1.61%) |
Apr 29, 2016 | 43.12 | 43.32 | 41.74 | 41.98 | 9,398,280 | -1.45(-3.35%) |
Apr 28, 2016 | 44.04 | 44.94 | 43.30 | 43.43 | 6,424,959 | -0.91(-2.06%) |
Apr 27, 2016 | 44.04 | 44.59 | 43.35 | 44.34 | 6,467,788 | +0.27(+0.61%) |
Apr 26, 2016 | 44.31 | 44.51 | 43.76 | 44.07 | 5,910,809 | +0.03(+0.06%) |
Apr 25, 2016 | 43.67 | 44.14 | 43.41 | 44.04 | 6,117,412 | +0.38(+0.87%) |
Apr 22, 2016 | 43.12 | 43.75 | 43.12 | 43.67 | 5,573,029 | +0.42(+0.97%) |
Apr 21, 2016 | 42.94 | 43.35 | 42.25 | 43.25 | 7,086,737 | +0.31(+0.71%) |
Apr 20, 2016 | 42.78 | 43.20 | 42.18 | 42.94 | 9,141,563 | +0.08(+0.18%) |
Apr 19, 2016 | 43.52 | 43.78 | 42.58 | 42.86 | 8,635,068 | -0.43(-0.99%) |
Apr 18, 2016 | 42.42 | 43.37 | 41.43 | 43.29 | 7,862,431 | +0.87(+2.05%) |
Apr 15, 2016 | 43.79 | 44.08 | 42.38 | 42.42 | 9,799,944 | -1.48(-3.36%) |
Apr 14, 2016 | 44.67 | 44.78 | 43.72 | 43.89 | 5,807,105 | -0.71(-1.58%) |
Apr 13, 2016 | 43.97 | 44.70 | 43.53 | 44.60 | 6,198,414 | +1.18(+2.71%) |
Apr 12, 2016 | 43.35 | 43.99 | 42.60 | 43.42 | 10,013,342 | +0.11(+0.26%) |
Apr 11, 2016 | 44.49 | 44.70 | 43.27 | 43.31 | 8,583,285 | -1.65(-3.68%) |
Apr 08, 2016 | 44.03 | 45.68 | 43.58 | 44.96 | 10,147,013 | +1.00(+2.27%) |
Apr 07, 2016 | 43.87 | 44.47 | 43.45 | 43.97 | 6,236,565 | -0.01(-0.03%) |
Apr 06, 2016 | 45.19 | 45.38 | 42.97 | 43.98 | 11,364,840 | -1.04(-2.31%) |
Apr 05, 2016 | 44.99 | 45.53 | 44.73 | 45.02 | 5,534,541 | -0.11(-0.24%) |
Apr 04, 2016 | 44.79 | 45.50 | 44.60 | 45.13 | 4,861,437 | +0.27(+0.60%) |