Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 41.08 | 41.90 | 40.99 | 41.88 | 4,174,915 | +0.86(+2.09%) |
Jun 29, 2016 | 40.29 | 41.07 | 40.27 | 41.02 | 3,257,719 | +1.40(+3.53%) |
Jun 28, 2016 | 39.35 | 39.74 | 39.32 | 39.62 | 3,753,956 | +1.12(+2.92%) |
Jun 27, 2016 | 39.13 | 39.29 | 38.17 | 38.50 | 5,701,974 | -0.85(-2.15%) |
Jun 24, 2016 | 39.52 | 40.38 | 39.28 | 39.35 | 6,812,692 | -2.81(-6.67%) |
Jun 23, 2016 | 42.04 | 42.16 | 41.60 | 42.16 | 2,655,288 | +0.95(+2.30%) |
Jun 22, 2016 | 40.97 | 41.25 | 40.76 | 41.21 | 3,386,259 | +0.46(+1.14%) |
Jun 21, 2016 | 40.99 | 41.02 | 40.44 | 40.75 | 3,322,725 | +0.05(+0.12%) |
Jun 20, 2016 | 40.88 | 41.01 | 40.61 | 40.70 | 3,002,236 | +0.69(+1.73%) |
Jun 17, 2016 | 39.91 | 40.12 | 39.73 | 40.01 | 2,885,036 | +0.28(+0.70%) |
Jun 16, 2016 | 39.32 | 39.75 | 38.85 | 39.73 | 3,347,107 | +0.14(+0.35%) |
Jun 15, 2016 | 39.42 | 39.96 | 39.33 | 39.59 | 3,697,737 | +0.44(+1.13%) |
Jun 14, 2016 | 39.20 | 39.50 | 38.90 | 39.15 | 4,821,762 | -0.51(-1.28%) |
Jun 13, 2016 | 39.93 | 40.02 | 39.56 | 39.66 | 2,829,298 | -0.70(-1.73%) |
Jun 10, 2016 | 40.89 | 41.05 | 40.19 | 40.35 | 3,779,459 | -1.30(-3.12%) |
Jun 09, 2016 | 42.03 | 42.22 | 41.63 | 41.65 | 2,754,990 | -0.85(-1.99%) |
Jun 08, 2016 | 42.43 | 42.70 | 42.43 | 42.50 | 3,609,444 | +0.76(+1.81%) |
Jun 07, 2016 | 41.10 | 41.81 | 41.10 | 41.74 | 2,535,800 | +0.81(+1.99%) |
Jun 06, 2016 | 41.13 | 41.31 | 40.85 | 40.93 | 2,341,575 | -0.01(-0.02%) |
Jun 03, 2016 | 40.92 | 41.13 | 40.69 | 40.94 | 2,374,570 | +0.38(+0.93%) |
Jun 02, 2016 | 40.53 | 40.90 | 40.50 | 40.56 | 2,639,326 | -0.36(-0.88%) |
Jun 01, 2016 | 40.53 | 40.97 | 40.46 | 40.92 | 2,593,937 | -0.07(-0.16%) |
May 31, 2016 | 41.50 | 41.67 | 40.88 | 40.99 | 2,601,165 | -0.55(-1.33%) |
May 27, 2016 | 41.41 | 41.54 | 41.54 | 41.54 | 1,700,255 | +0.02(+0.06%) |
May 26, 2016 | 41.46 | 41.60 | 41.18 | 41.51 | 2,267,032 | +0.28(+0.68%) |
May 25, 2016 | 41.33 | 41.65 | 41.14 | 41.23 | 2,245,698 | +0.28(+0.68%) |
May 24, 2016 | 40.99 | 41.07 | 40.74 | 40.95 | 1,917,740 | +0.27(+0.67%) |
May 23, 2016 | 40.80 | 41.05 | 40.60 | 40.68 | 2,070,747 | -0.37(-0.90%) |
May 20, 2016 | 40.95 | 41.18 | 40.89 | 41.05 | 1,703,902 | +0.39(+0.95%) |
May 19, 2016 | 40.74 | 40.92 | 40.30 | 40.67 | 2,616,711 | -0.43(-1.04%) |
May 18, 2016 | 41.34 | 41.59 | 40.88 | 41.09 | 3,493,003 | -0.65(-1.56%) |
May 17, 2016 | 41.53 | 41.81 | 41.32 | 41.74 | 2,507,780 | -0.13(-0.31%) |
May 16, 2016 | 41.64 | 42.11 | 41.64 | 41.87 | 1,766,615 | +0.29(+0.69%) |
May 13, 2016 | 42.03 | 42.22 | 41.53 | 41.59 | 2,226,166 | -0.73(-1.73%) |
May 12, 2016 | 42.55 | 42.74 | 42.01 | 42.32 | 2,330,131 | +0.16(+0.37%) |
May 11, 2016 | 41.94 | 42.50 | 41.93 | 42.16 | 1,728,824 | -0.18(-0.43%) |
May 10, 2016 | 41.71 | 42.37 | 41.61 | 42.34 | 2,203,134 | +0.90(+2.18%) |
May 09, 2016 | 41.73 | 41.80 | 41.04 | 41.44 | 3,349,150 | -0.78(-1.85%) |
May 06, 2016 | 41.68 | 42.25 | 41.60 | 42.22 | 2,752,452 | +0.13(+0.31%) |
May 05, 2016 | 42.86 | 42.89 | 42.02 | 42.09 | 3,757,740 | -0.37(-0.87%) |
May 04, 2016 | 42.50 | 42.65 | 42.22 | 42.46 | 3,217,103 | -0.68(-1.58%) |
May 03, 2016 | 43.51 | 43.62 | 42.98 | 43.14 | 3,214,548 | -1.22(-2.74%) |
May 02, 2016 | 44.64 | 44.64 | 44.04 | 44.36 | 1,739,543 | -0.05(-0.11%) |
Apr 29, 2016 | 44.36 | 44.63 | 44.03 | 44.40 | 2,483,481 | +0.53(+1.20%) |
Apr 28, 2016 | 44.04 | 44.44 | 43.76 | 43.88 | 1,923,863 | -0.54(-1.22%) |
Apr 27, 2016 | 43.73 | 44.45 | 43.70 | 44.42 | 2,070,750 | +0.60(+1.37%) |
Apr 26, 2016 | 43.67 | 43.85 | 43.32 | 43.82 | 1,800,072 | +0.66(+1.52%) |
Apr 25, 2016 | 43.30 | 43.53 | 43.00 | 43.16 | 2,025,743 | -0.41(-0.94%) |
Apr 22, 2016 | 43.56 | 44.03 | 43.54 | 43.57 | 1,785,796 | +0.07(+0.15%) |
Apr 21, 2016 | 43.90 | 44.06 | 43.48 | 43.51 | 1,677,251 | -0.67(-1.51%) |
Apr 20, 2016 | 44.13 | 44.40 | 43.86 | 44.17 | 2,016,876 | -0.07(-0.15%) |
Apr 19, 2016 | 43.53 | 44.33 | 43.46 | 44.24 | 3,200,687 | +1.17(+2.73%) |
Apr 18, 2016 | 43.02 | 43.52 | 42.84 | 43.07 | 1,877,787 | -0.07(-0.15%) |
Apr 15, 2016 | 43.31 | 43.54 | 43.13 | 43.13 | 1,598,526 | -0.44(-1.00%) |
Apr 14, 2016 | 43.75 | 43.89 | 43.54 | 43.57 | 1,445,150 | +0.09(+0.21%) |
Apr 13, 2016 | 43.44 | 43.53 | 43.18 | 43.48 | 1,984,555 | +0.28(+0.65%) |
Apr 12, 2016 | 42.60 | 43.28 | 42.26 | 43.20 | 3,052,205 | +0.85(+2.02%) |
Apr 11, 2016 | 42.55 | 42.88 | 42.32 | 42.34 | 3,068,484 | +0.25(+0.61%) |
Apr 08, 2016 | 42.55 | 42.72 | 41.97 | 42.09 | 2,159,759 | +0.22(+0.53%) |
Apr 07, 2016 | 42.16 | 42.27 | 41.55 | 41.87 | 2,815,194 | -0.90(-2.11%) |
Apr 06, 2016 | 42.17 | 42.78 | 42.03 | 42.77 | 2,693,806 | +0.36(+0.85%) |
Apr 05, 2016 | 42.72 | 42.88 | 42.32 | 42.41 | 2,541,176 | -1.11(-2.55%) |
Apr 04, 2016 | 44.13 | 44.17 | 43.32 | 43.52 | 2,648,464 | -0.59(-1.34%) |