Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.10 | 46.50 | 43.78 | 46.46 | 9,651,797 | +2.62(+5.99%) |
Jun 29, 2016 | 43.60 | 43.94 | 43.51 | 43.84 | 4,509,976 | +0.48(+1.10%) |
Jun 28, 2016 | 42.56 | 43.41 | 42.42 | 43.36 | 4,739,862 | +0.98(+2.32%) |
Jun 27, 2016 | 42.40 | 42.65 | 41.99 | 42.38 | 4,734,242 | -0.29(-0.68%) |
Jun 24, 2016 | 41.99 | 43.32 | 41.83 | 42.66 | 5,871,285 | -1.29(-2.93%) |
Jun 23, 2016 | 43.45 | 43.96 | 43.41 | 43.95 | 1,853,805 | +0.77(+1.77%) |
Jun 22, 2016 | 43.42 | 43.45 | 43.09 | 43.19 | 1,722,268 | -0.16(-0.36%) |
Jun 21, 2016 | 43.24 | 43.45 | 43.09 | 43.34 | 1,992,101 | +0.20(+0.45%) |
Jun 20, 2016 | 43.05 | 43.44 | 43.02 | 43.15 | 1,983,616 | +0.52(+1.23%) |
Jun 17, 2016 | 42.84 | 42.86 | 42.36 | 42.63 | 2,855,017 | -0.24(-0.56%) |
Jun 16, 2016 | 42.45 | 42.95 | 42.25 | 42.87 | 1,406,929 | +0.30(+0.70%) |
Jun 15, 2016 | 42.64 | 42.94 | 42.43 | 42.57 | 1,788,436 | -0.05(-0.11%) |
Jun 14, 2016 | 42.18 | 42.65 | 42.16 | 42.62 | 2,034,734 | +0.27(+0.65%) |
Jun 13, 2016 | 42.40 | 42.66 | 42.30 | 42.34 | 2,273,078 | -0.26(-0.60%) |
Jun 10, 2016 | 42.44 | 42.87 | 42.32 | 42.60 | 2,042,631 | -0.51(-1.18%) |
Jun 09, 2016 | 42.93 | 43.20 | 42.84 | 43.11 | 1,234,740 | +0.07(+0.16%) |
Jun 08, 2016 | 42.99 | 43.08 | 42.80 | 43.04 | 1,894,753 | +0.01(+0.02%) |
Jun 07, 2016 | 42.91 | 43.28 | 42.88 | 43.03 | 2,745,789 | +0.15(+0.35%) |
Jun 06, 2016 | 42.78 | 43.10 | 42.73 | 42.88 | 2,788,856 | +0.16(+0.38%) |
Jun 03, 2016 | 42.67 | 42.80 | 42.32 | 42.72 | 2,395,177 | -0.18(-0.42%) |
Jun 02, 2016 | 42.49 | 42.91 | 42.30 | 42.90 | 2,887,278 | +0.37(+0.88%) |
Jun 01, 2016 | 42.25 | 42.55 | 42.14 | 42.52 | 2,029,780 | +0.19(+0.44%) |
May 31, 2016 | 42.57 | 42.62 | 41.91 | 42.34 | 3,128,685 | -0.09(-0.20%) |
May 27, 2016 | 42.22 | 42.42 | 42.42 | 42.42 | 2,192,433 | +0.28(+0.67%) |
May 26, 2016 | 41.82 | 42.20 | 41.77 | 42.14 | 2,700,129 | +0.23(+0.56%) |
May 25, 2016 | 41.56 | 41.94 | 41.54 | 41.91 | 2,509,403 | +0.46(+1.11%) |
May 24, 2016 | 40.63 | 41.49 | 40.56 | 41.45 | 2,416,188 | +1.05(+2.61%) |
May 23, 2016 | 40.67 | 40.74 | 40.38 | 40.39 | 1,537,768 | -0.23(-0.58%) |
May 20, 2016 | 40.51 | 40.86 | 40.49 | 40.63 | 2,015,253 | +0.25(+0.62%) |
May 19, 2016 | 40.15 | 40.45 | 39.89 | 40.38 | 1,583,973 | -0.02(-0.04%) |
May 18, 2016 | 40.14 | 40.61 | 40.02 | 40.39 | 1,799,966 | +0.20(+0.51%) |
May 17, 2016 | 40.59 | 40.70 | 40.05 | 40.19 | 1,846,896 | -0.46(-1.13%) |
May 16, 2016 | 40.38 | 40.91 | 40.22 | 40.65 | 2,037,030 | +0.27(+0.68%) |
May 13, 2016 | 40.69 | 40.89 | 40.35 | 40.38 | 1,627,661 | -0.31(-0.77%) |
May 12, 2016 | 40.89 | 41.01 | 40.53 | 40.69 | 2,422,214 | -0.08(-0.19%) |
May 11, 2016 | 41.26 | 41.26 | 40.68 | 40.77 | 2,086,541 | -0.53(-1.29%) |
May 10, 2016 | 40.76 | 41.33 | 40.61 | 41.30 | 2,098,234 | +0.70(+1.73%) |
May 09, 2016 | 40.59 | 40.77 | 40.42 | 40.59 | 1,686,362 | +0.06(+0.15%) |
May 06, 2016 | 39.87 | 40.53 | 39.87 | 40.53 | 2,526,755 | +0.56(+1.41%) |
May 05, 2016 | 40.57 | 40.67 | 39.92 | 39.97 | 3,204,530 | -0.53(-1.31%) |
May 04, 2016 | 40.32 | 40.56 | 40.21 | 40.50 | 1,768,220 | -0.09(-0.21%) |
May 03, 2016 | 40.49 | 40.78 | 40.37 | 40.59 | 1,941,141 | -0.15(-0.38%) |
May 02, 2016 | 40.45 | 40.78 | 40.37 | 40.74 | 1,634,084 | +0.37(+0.92%) |
Apr 29, 2016 | 40.51 | 40.74 | 40.12 | 40.37 | 2,952,159 | -0.54(-1.33%) |
Apr 28, 2016 | 40.77 | 41.28 | 40.50 | 40.91 | 2,573,782 | -0.23(-0.56%) |
Apr 27, 2016 | 40.80 | 41.24 | 40.66 | 41.14 | 2,090,699 | +0.36(+0.89%) |
Apr 26, 2016 | 40.66 | 40.90 | 40.52 | 40.78 | 2,920,055 | +0.06(+0.15%) |
Apr 25, 2016 | 40.49 | 40.72 | 40.31 | 40.72 | 2,925,939 | +0.23(+0.57%) |
Apr 22, 2016 | 40.49 | 40.80 | 40.34 | 40.49 | 2,133,188 | -0.02(-0.04%) |
Apr 21, 2016 | 41.28 | 41.37 | 40.44 | 40.50 | 2,555,680 | -0.85(-2.06%) |
Apr 20, 2016 | 41.66 | 41.69 | 41.28 | 41.35 | 2,384,585 | -0.13(-0.32%) |
Apr 19, 2016 | 41.50 | 41.59 | 41.24 | 41.48 | 2,695,247 | +0.11(+0.26%) |
Apr 18, 2016 | 40.90 | 41.38 | 40.66 | 41.38 | 1,428,441 | +0.43(+1.04%) |
Apr 15, 2016 | 40.89 | 41.03 | 40.66 | 40.95 | 1,761,938 | -0.05(-0.11%) |
Apr 14, 2016 | 41.16 | 41.24 | 40.91 | 41.00 | 1,621,144 | -0.10(-0.25%) |
Apr 13, 2016 | 41.32 | 41.32 | 40.77 | 41.10 | 2,830,939 | -0.02(-0.06%) |
Apr 12, 2016 | 40.87 | 41.14 | 40.64 | 41.12 | 2,572,159 | +0.32(+0.78%) |
Apr 11, 2016 | 41.24 | 41.49 | 40.74 | 40.80 | 2,136,481 | -0.28(-0.68%) |
Apr 08, 2016 | 41.23 | 41.38 | 40.95 | 41.08 | 1,558,077 | +0.13(+0.32%) |
Apr 07, 2016 | 41.21 | 41.40 | 40.80 | 40.95 | 2,677,908 | -0.60(-1.44%) |
Apr 06, 2016 | 40.76 | 41.58 | 40.76 | 41.55 | 2,635,792 | +0.41(+1.00%) |
Apr 05, 2016 | 42.22 | 42.22 | 41.09 | 41.14 | 2,796,079 | -0.26(-0.64%) |
Apr 04, 2016 | 42.15 | 42.17 | 41.29 | 41.40 | 2,450,797 | -0.56(-1.33%) |