Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 43.23 | 43.88 | 43.23 | 43.88 | 2,769,380 | +0.71(+1.65%) |
Jun 29, 2016 | 42.92 | 43.47 | 42.77 | 43.17 | 2,523,834 | +0.73(+1.72%) |
Jun 28, 2016 | 42.15 | 42.49 | 42.00 | 42.44 | 1,691,162 | +0.79(+1.89%) |
Jun 27, 2016 | 41.97 | 41.99 | 41.08 | 41.65 | 2,521,725 | -0.78(-1.83%) |
Jun 24, 2016 | 43.26 | 43.68 | 42.43 | 42.43 | 5,234,374 | -2.63(-5.84%) |
Jun 23, 2016 | 44.57 | 45.06 | 44.53 | 45.06 | 1,118,996 | +1.00(+2.26%) |
Jun 22, 2016 | 44.14 | 44.34 | 43.89 | 44.06 | 994,482 | +0.02(+0.04%) |
Jun 21, 2016 | 44.58 | 44.67 | 44.01 | 44.04 | 1,408,135 | -0.42(-0.94%) |
Jun 20, 2016 | 44.78 | 45.10 | 44.41 | 44.46 | 1,349,713 | +0.29(+0.67%) |
Jun 17, 2016 | 44.35 | 44.45 | 44.01 | 44.17 | 1,544,432 | -0.13(-0.30%) |
Jun 16, 2016 | 43.93 | 44.39 | 43.41 | 44.30 | 1,019,516 | +0.07(+0.15%) |
Jun 15, 2016 | 44.61 | 44.78 | 44.20 | 44.23 | 1,079,999 | -0.21(-0.47%) |
Jun 14, 2016 | 44.59 | 44.79 | 44.21 | 44.44 | 1,173,296 | -0.33(-0.74%) |
Jun 13, 2016 | 45.56 | 45.73 | 44.73 | 44.77 | 1,672,824 | -1.00(-2.19%) |
Jun 10, 2016 | 45.77 | 46.06 | 45.59 | 45.78 | 1,138,826 | -0.45(-0.96%) |
Jun 09, 2016 | 46.28 | 46.28 | 45.88 | 46.22 | 894,857 | -0.42(-0.89%) |
Jun 08, 2016 | 46.29 | 46.76 | 46.28 | 46.64 | 993,770 | +0.45(+0.98%) |
Jun 07, 2016 | 45.82 | 46.36 | 45.82 | 46.19 | 1,109,954 | +0.49(+1.08%) |
Jun 06, 2016 | 45.11 | 45.74 | 45.11 | 45.69 | 1,028,521 | +0.71(+1.58%) |
Jun 03, 2016 | 45.09 | 45.32 | 44.74 | 44.98 | 1,165,966 | -0.34(-0.75%) |
Jun 02, 2016 | 45.29 | 45.39 | 45.09 | 45.32 | 1,044,754 | -0.06(-0.13%) |
Jun 01, 2016 | 45.17 | 45.54 | 44.78 | 45.38 | 1,441,168 | +0.08(+0.17%) |
May 31, 2016 | 45.39 | 45.65 | 45.06 | 45.31 | 1,426,761 | -0.01(-0.02%) |
May 27, 2016 | 45.39 | 45.31 | 45.31 | 45.31 | 681,121 | +0.03(+0.06%) |
May 26, 2016 | 45.34 | 45.61 | 45.17 | 45.29 | 766,457 | -0.12(-0.27%) |
May 25, 2016 | 45.47 | 45.61 | 45.21 | 45.41 | 1,173,366 | +0.19(+0.42%) |
May 24, 2016 | 45.26 | 45.48 | 45.10 | 45.22 | 2,862,284 | +0.19(+0.42%) |
May 23, 2016 | 45.03 | 45.29 | 44.70 | 45.03 | 1,063,343 | +0.00(+0.00%) |
May 20, 2016 | 44.88 | 45.20 | 44.64 | 45.03 | 1,183,333 | +0.47(+1.06%) |
May 19, 2016 | 44.67 | 44.79 | 44.17 | 44.56 | 1,715,572 | -0.45(-1.01%) |
May 18, 2016 | 44.57 | 45.18 | 44.29 | 45.01 | 2,043,623 | +0.41(+0.91%) |
May 17, 2016 | 44.37 | 44.95 | 44.23 | 44.60 | 2,064,317 | +0.10(+0.23%) |
May 16, 2016 | 43.81 | 44.64 | 43.76 | 44.50 | 2,005,459 | +0.62(+1.40%) |
May 13, 2016 | 44.33 | 44.59 | 43.61 | 43.88 | 1,572,688 | -0.63(-1.43%) |
May 12, 2016 | 44.54 | 44.82 | 44.10 | 44.52 | 1,257,587 | +0.08(+0.17%) |
May 11, 2016 | 44.48 | 44.77 | 44.29 | 44.44 | 2,547,958 | -0.10(-0.23%) |
May 10, 2016 | 44.02 | 44.65 | 43.82 | 44.55 | 1,796,443 | +0.67(+1.53%) |
May 09, 2016 | 44.28 | 44.34 | 43.63 | 43.87 | 1,447,030 | -0.41(-0.92%) |
May 06, 2016 | 44.12 | 44.36 | 43.58 | 44.28 | 1,301,292 | +0.09(+0.21%) |
May 05, 2016 | 44.50 | 44.84 | 44.14 | 44.19 | 1,456,954 | -0.30(-0.68%) |
May 04, 2016 | 44.90 | 45.03 | 44.33 | 44.49 | 2,049,074 | -0.73(-1.61%) |
May 03, 2016 | 45.66 | 45.84 | 45.06 | 45.22 | 1,539,327 | -0.69(-1.51%) |
May 02, 2016 | 45.58 | 46.16 | 45.58 | 45.91 | 1,587,548 | +0.35(+0.77%) |
Apr 29, 2016 | 45.32 | 46.21 | 45.21 | 45.56 | 3,439,225 | -0.01(-0.02%) |
Apr 28, 2016 | 46.14 | 46.40 | 44.73 | 45.57 | 8,928,367 | -4.02(-8.10%) |
Apr 27, 2016 | 48.89 | 49.84 | 48.85 | 49.59 | 1,761,072 | +0.70(+1.43%) |
Apr 26, 2016 | 48.48 | 48.93 | 48.21 | 48.89 | 1,306,856 | +0.53(+1.10%) |
Apr 25, 2016 | 48.31 | 48.47 | 48.07 | 48.36 | 1,004,492 | -0.09(-0.20%) |
Apr 22, 2016 | 48.18 | 48.54 | 48.08 | 48.45 | 1,071,706 | +0.17(+0.35%) |
Apr 21, 2016 | 48.18 | 48.35 | 48.03 | 48.28 | 1,024,300 | +0.01(+0.02%) |
Apr 20, 2016 | 48.05 | 48.50 | 47.96 | 48.27 | 1,330,995 | -0.04(-0.08%) |
Apr 19, 2016 | 48.04 | 48.42 | 47.86 | 48.31 | 1,443,267 | +0.48(+1.01%) |
Apr 18, 2016 | 47.61 | 47.92 | 47.55 | 47.83 | 852,397 | -0.05(-0.10%) |
Apr 15, 2016 | 48.02 | 48.15 | 47.80 | 47.87 | 969,712 | -0.14(-0.30%) |
Apr 14, 2016 | 48.32 | 48.39 | 47.94 | 48.01 | 1,162,818 | -0.19(-0.39%) |
Apr 13, 2016 | 47.74 | 48.24 | 47.46 | 48.20 | 1,183,922 | +0.81(+1.72%) |
Apr 12, 2016 | 46.89 | 47.54 | 46.71 | 47.39 | 927,135 | +0.50(+1.07%) |
Apr 11, 2016 | 47.07 | 47.32 | 46.60 | 46.89 | 1,293,614 | -0.04(-0.08%) |
Apr 08, 2016 | 46.87 | 47.11 | 46.68 | 46.93 | 1,186,672 | +0.47(+1.02%) |
Apr 07, 2016 | 46.01 | 46.70 | 45.96 | 46.45 | 1,695,516 | +0.08(+0.16%) |
Apr 06, 2016 | 46.28 | 46.40 | 45.84 | 46.38 | 802,294 | +0.10(+0.23%) |
Apr 05, 2016 | 46.42 | 46.73 | 46.15 | 46.27 | 829,316 | -0.45(-0.97%) |
Apr 04, 2016 | 47.53 | 47.53 | 46.59 | 46.73 | 1,366,748 | -0.75(-1.58%) |