Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 41.72 | 42.35 | 41.53 | 42.30 | 1,737,254 | +0.61(+1.45%) |
Jun 29, 2016 | 41.27 | 42.00 | 41.06 | 41.70 | 2,718,406 | +0.66(+1.61%) |
Jun 28, 2016 | 40.56 | 41.15 | 40.35 | 41.04 | 1,886,943 | +0.83(+2.08%) |
Jun 27, 2016 | 41.10 | 41.46 | 39.89 | 40.20 | 3,279,702 | -1.35(-3.24%) |
Jun 24, 2016 | 41.92 | 42.55 | 41.51 | 41.55 | 3,629,370 | -1.95(-4.49%) |
Jun 23, 2016 | 43.01 | 43.51 | 42.83 | 43.50 | 1,660,151 | +0.94(+2.20%) |
Jun 22, 2016 | 42.86 | 42.89 | 42.52 | 42.57 | 1,967,461 | -0.24(-0.56%) |
Jun 21, 2016 | 42.70 | 42.85 | 42.42 | 42.81 | 1,968,340 | +0.17(+0.39%) |
Jun 20, 2016 | 43.11 | 43.32 | 42.58 | 42.64 | 2,202,852 | +0.09(+0.22%) |
Jun 17, 2016 | 42.97 | 42.99 | 42.31 | 42.55 | 3,846,393 | -0.40(-0.94%) |
Jun 16, 2016 | 42.49 | 43.02 | 42.36 | 42.95 | 1,401,964 | +0.14(+0.32%) |
Jun 15, 2016 | 43.13 | 43.32 | 42.79 | 42.82 | 1,989,557 | -0.25(-0.58%) |
Jun 14, 2016 | 42.44 | 43.16 | 42.44 | 43.06 | 2,654,747 | +0.59(+1.38%) |
Jun 13, 2016 | 42.77 | 43.01 | 42.43 | 42.48 | 2,318,108 | -0.38(-0.88%) |
Jun 10, 2016 | 42.67 | 43.15 | 42.63 | 42.85 | 1,527,362 | -0.28(-0.64%) |
Jun 09, 2016 | 43.07 | 43.21 | 42.92 | 43.13 | 1,991,956 | -0.14(-0.32%) |
Jun 08, 2016 | 43.19 | 43.42 | 43.01 | 43.27 | 1,384,215 | +0.01(+0.02%) |
Jun 07, 2016 | 43.16 | 43.34 | 42.94 | 43.26 | 1,780,918 | +0.28(+0.64%) |
Jun 06, 2016 | 43.48 | 43.53 | 42.96 | 42.98 | 3,018,999 | -0.50(-1.14%) |
Jun 03, 2016 | 43.59 | 43.99 | 43.03 | 43.48 | 3,232,045 | +0.27(+0.62%) |
Jun 02, 2016 | 42.91 | 43.45 | 42.68 | 43.21 | 3,764,334 | -0.23(-0.53%) |
Jun 01, 2016 | 43.24 | 43.51 | 43.11 | 43.44 | 1,977,055 | -0.02(-0.04%) |
May 31, 2016 | 43.51 | 43.51 | 42.97 | 43.46 | 2,526,008 | +0.03(+0.06%) |
May 27, 2016 | 42.62 | 43.43 | 43.43 | 43.43 | 2,752,137 | +0.23(+0.53%) |
May 26, 2016 | 43.23 | 43.38 | 42.85 | 43.20 | 2,751,182 | -0.01(-0.02%) |
May 25, 2016 | 43.52 | 43.60 | 42.61 | 43.21 | 5,786,496 | -0.30(-0.70%) |
May 24, 2016 | 41.31 | 43.92 | 41.17 | 43.51 | 14,458,224 | +2.35(+5.70%) |
May 23, 2016 | 41.17 | 41.34 | 41.09 | 41.17 | 3,048,298 | +0.13(+0.31%) |
May 20, 2016 | 40.46 | 41.07 | 40.37 | 41.04 | 2,786,910 | +0.83(+2.08%) |
May 19, 2016 | 40.16 | 40.40 | 39.85 | 40.20 | 4,653,726 | -0.08(-0.20%) |
May 18, 2016 | 39.76 | 40.55 | 39.65 | 40.29 | 2,978,870 | +0.37(+0.92%) |
May 17, 2016 | 39.83 | 40.49 | 39.71 | 39.92 | 3,597,027 | +0.02(+0.05%) |
May 16, 2016 | 39.41 | 40.18 | 39.41 | 39.90 | 3,111,933 | +0.55(+1.40%) |
May 13, 2016 | 38.99 | 39.62 | 38.83 | 39.35 | 3,232,674 | +0.29(+0.75%) |
May 12, 2016 | 39.37 | 39.40 | 38.56 | 39.06 | 2,852,428 | -0.13(-0.33%) |
May 11, 2016 | 39.25 | 39.52 | 39.02 | 39.19 | 2,547,950 | -0.16(-0.42%) |
May 10, 2016 | 39.27 | 39.63 | 39.07 | 39.35 | 2,063,978 | +0.15(+0.39%) |
May 09, 2016 | 39.45 | 39.66 | 39.14 | 39.20 | 2,459,067 | -0.12(-0.30%) |
May 06, 2016 | 38.92 | 39.33 | 38.78 | 39.31 | 1,840,898 | +0.10(+0.26%) |
May 05, 2016 | 39.10 | 39.47 | 38.89 | 39.21 | 3,333,559 | +0.10(+0.26%) |
May 04, 2016 | 39.44 | 39.78 | 38.99 | 39.11 | 3,771,005 | -0.45(-1.15%) |
May 03, 2016 | 39.40 | 39.58 | 39.10 | 39.57 | 3,215,843 | -0.24(-0.59%) |
May 02, 2016 | 39.32 | 39.92 | 39.21 | 39.80 | 3,452,561 | +0.60(+1.53%) |
Apr 29, 2016 | 39.12 | 39.95 | 38.87 | 39.20 | 4,963,888 | -0.14(-0.35%) |
Apr 28, 2016 | 40.95 | 41.63 | 37.79 | 39.34 | 20,795,662 | -3.75(-8.70%) |
Apr 27, 2016 | 42.62 | 43.10 | 42.18 | 43.09 | 3,628,375 | +0.36(+0.85%) |
Apr 26, 2016 | 41.80 | 42.84 | 41.80 | 42.73 | 4,621,015 | +1.06(+2.53%) |
Apr 25, 2016 | 41.64 | 41.94 | 41.38 | 41.67 | 1,726,464 | -0.07(-0.17%) |
Apr 22, 2016 | 41.89 | 42.29 | 41.64 | 41.74 | 2,290,294 | -0.15(-0.35%) |
Apr 21, 2016 | 42.14 | 42.18 | 41.82 | 41.89 | 2,336,459 | -0.39(-0.93%) |
Apr 20, 2016 | 41.67 | 42.53 | 41.58 | 42.28 | 3,243,899 | +0.51(+1.22%) |
Apr 19, 2016 | 42.32 | 42.32 | 41.59 | 41.77 | 2,192,011 | -0.33(-0.78%) |
Apr 18, 2016 | 41.91 | 42.14 | 41.73 | 42.10 | 2,102,826 | +0.23(+0.54%) |
Apr 15, 2016 | 42.31 | 42.32 | 41.81 | 41.87 | 1,849,006 | -0.49(-1.16%) |
Apr 14, 2016 | 42.33 | 42.36 | 41.58 | 42.36 | 2,397,271 | -0.09(-0.21%) |
Apr 13, 2016 | 41.96 | 42.54 | 41.78 | 42.45 | 1,544,130 | +0.71(+1.70%) |
Apr 12, 2016 | 41.96 | 42.15 | 41.32 | 41.74 | 1,945,058 | -0.31(-0.74%) |
Apr 11, 2016 | 42.23 | 42.54 | 42.03 | 42.05 | 1,655,894 | -0.08(-0.19%) |
Apr 08, 2016 | 42.30 | 42.54 | 41.84 | 42.13 | 1,938,536 | +0.15(+0.35%) |
Apr 07, 2016 | 42.74 | 42.83 | 41.89 | 41.99 | 2,942,508 | -1.01(-2.35%) |
Apr 06, 2016 | 42.58 | 43.06 | 42.24 | 43.00 | 2,062,495 | +0.31(+0.72%) |
Apr 05, 2016 | 42.68 | 42.90 | 42.60 | 42.69 | 2,422,056 | -0.21(-0.49%) |
Apr 04, 2016 | 43.35 | 43.35 | 42.69 | 42.90 | 2,505,542 | -0.44(-1.01%) |