Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.41 | 44.52 | 43.31 | 43.99 | 3,269,743 | -0.53(-1.20%) |
Jun 29, 2016 | 43.29 | 44.71 | 43.06 | 44.52 | 3,429,499 | +2.02(+4.76%) |
Jun 28, 2016 | 41.32 | 42.74 | 41.01 | 42.50 | 4,242,489 | +2.63(+6.60%) |
Jun 27, 2016 | 41.42 | 42.06 | 39.37 | 39.87 | 4,163,161 | -2.40(-5.68%) |
Jun 24, 2016 | 42.27 | 43.63 | 41.98 | 42.27 | 4,634,085 | -2.31(-5.19%) |
Jun 23, 2016 | 44.10 | 44.62 | 43.82 | 44.58 | 2,745,172 | +1.03(+2.37%) |
Jun 22, 2016 | 44.29 | 44.35 | 43.02 | 43.55 | 3,913,670 | -0.26(-0.60%) |
Jun 21, 2016 | 41.84 | 44.10 | 41.56 | 43.81 | 3,855,659 | +1.78(+4.23%) |
Jun 20, 2016 | 42.59 | 42.60 | 41.55 | 42.04 | 3,088,542 | +0.61(+1.48%) |
Jun 17, 2016 | 40.51 | 41.64 | 40.15 | 41.42 | 4,524,036 | +1.58(+3.98%) |
Jun 16, 2016 | 40.34 | 40.34 | 38.96 | 39.84 | 3,025,945 | -1.24(-3.03%) |
Jun 15, 2016 | 40.78 | 41.76 | 40.07 | 41.08 | 2,856,524 | -0.07(-0.17%) |
Jun 14, 2016 | 39.74 | 41.18 | 39.74 | 41.15 | 2,876,249 | +1.06(+2.64%) |
Jun 13, 2016 | 39.16 | 40.63 | 38.93 | 40.09 | 2,814,011 | +0.45(+1.13%) |
Jun 10, 2016 | 41.10 | 41.54 | 39.57 | 39.64 | 2,978,044 | -2.28(-5.45%) |
Jun 09, 2016 | 41.36 | 42.43 | 41.34 | 41.93 | 2,024,783 | -0.24(-0.58%) |
Jun 08, 2016 | 42.76 | 43.33 | 41.96 | 42.17 | 2,760,495 | +0.07(+0.16%) |
Jun 07, 2016 | 41.21 | 42.31 | 40.88 | 42.10 | 3,312,604 | +1.25(+3.07%) |
Jun 06, 2016 | 40.85 | 41.01 | 40.09 | 40.85 | 2,715,559 | +0.63(+1.57%) |
Jun 03, 2016 | 40.80 | 41.23 | 39.66 | 40.22 | 2,819,436 | -0.74(-1.80%) |
Jun 02, 2016 | 40.53 | 40.96 | 40.05 | 40.96 | 3,257,413 | -0.26(-0.64%) |
Jun 01, 2016 | 40.30 | 41.24 | 39.92 | 41.22 | 3,289,572 | +0.35(+0.86%) |
May 31, 2016 | 40.91 | 41.84 | 40.62 | 40.87 | 2,777,047 | +0.19(+0.48%) |
May 27, 2016 | 40.54 | 40.67 | 40.67 | 40.67 | 2,605,674 | -0.18(-0.45%) |
May 26, 2016 | 41.10 | 41.56 | 40.19 | 40.86 | 3,936,637 | +0.42(+1.03%) |
May 25, 2016 | 40.21 | 40.97 | 39.83 | 40.44 | 2,978,683 | +0.86(+2.16%) |
May 24, 2016 | 40.10 | 40.16 | 38.91 | 39.59 | 2,747,921 | +0.00(+0.00%) |
May 23, 2016 | 39.31 | 39.97 | 38.91 | 39.59 | 2,954,943 | -0.21(-0.54%) |
May 20, 2016 | 39.91 | 40.24 | 39.03 | 39.80 | 2,529,499 | -0.01(-0.02%) |
May 19, 2016 | 39.36 | 40.11 | 38.37 | 39.81 | 4,459,599 | -0.48(-1.18%) |
May 18, 2016 | 40.33 | 42.04 | 39.91 | 40.29 | 6,261,969 | +0.00(+0.00%) |
May 17, 2016 | 39.84 | 41.09 | 39.72 | 40.29 | 4,204,518 | +0.50(+1.25%) |
May 16, 2016 | 39.88 | 40.70 | 39.41 | 39.79 | 3,258,509 | +0.77(+1.97%) |
May 13, 2016 | 38.99 | 40.05 | 38.87 | 39.02 | 2,815,651 | -0.38(-0.96%) |
May 12, 2016 | 39.76 | 40.81 | 38.58 | 39.40 | 5,109,710 | +0.38(+0.97%) |
May 11, 2016 | 38.95 | 39.81 | 37.92 | 39.02 | 3,993,020 | -0.33(-0.84%) |
May 10, 2016 | 37.73 | 39.41 | 37.68 | 39.35 | 4,734,303 | +1.71(+4.54%) |
May 09, 2016 | 37.34 | 38.27 | 36.90 | 37.64 | 4,849,259 | -0.05(-0.13%) |
May 06, 2016 | 37.98 | 38.99 | 37.53 | 37.69 | 5,582,968 | -0.88(-2.29%) |
May 05, 2016 | 36.41 | 38.61 | 35.88 | 38.58 | 11,393,528 | +4.71(+13.92%) |
May 04, 2016 | 35.05 | 36.11 | 33.46 | 33.86 | 6,974,644 | -1.05(-3.01%) |
May 03, 2016 | 36.07 | 36.50 | 34.32 | 34.91 | 6,673,666 | -2.02(-5.47%) |
May 02, 2016 | 36.02 | 37.39 | 35.48 | 36.93 | 5,599,749 | +0.73(+2.01%) |
Apr 29, 2016 | 37.29 | 38.04 | 35.62 | 36.21 | 6,847,552 | -0.68(-1.84%) |
Apr 28, 2016 | 38.07 | 38.69 | 36.83 | 36.89 | 4,588,924 | -1.34(-3.51%) |
Apr 27, 2016 | 38.16 | 39.18 | 37.42 | 38.23 | 7,063,187 | +0.16(+0.41%) |
Apr 26, 2016 | 37.12 | 38.20 | 36.40 | 38.07 | 4,319,099 | +1.48(+4.04%) |
Apr 25, 2016 | 37.11 | 37.41 | 36.06 | 36.59 | 5,788,603 | -0.75(-2.00%) |
Apr 22, 2016 | 36.28 | 37.50 | 36.11 | 37.34 | 5,561,349 | +1.55(+4.32%) |
Apr 21, 2016 | 37.14 | 37.14 | 35.53 | 35.80 | 5,555,163 | -1.13(-3.05%) |
Apr 20, 2016 | 35.30 | 37.55 | 35.01 | 36.92 | 7,111,624 | +1.28(+3.60%) |
Apr 19, 2016 | 34.66 | 36.33 | 34.56 | 35.64 | 7,254,268 | +1.47(+4.29%) |
Apr 18, 2016 | 31.01 | 34.68 | 30.80 | 34.17 | 8,461,787 | +1.42(+4.33%) |
Apr 15, 2016 | 32.33 | 33.10 | 32.09 | 32.76 | 4,649,514 | -0.12(-0.35%) |
Apr 14, 2016 | 32.70 | 32.93 | 32.07 | 32.87 | 4,138,142 | +0.29(+0.89%) |
Apr 13, 2016 | 33.31 | 33.35 | 31.96 | 32.58 | 5,546,217 | -0.21(-0.65%) |
Apr 12, 2016 | 31.79 | 33.11 | 31.50 | 32.79 | 7,725,164 | +1.31(+4.17%) |
Apr 11, 2016 | 31.69 | 32.48 | 31.42 | 31.48 | 6,983,509 | +0.15(+0.47%) |
Apr 08, 2016 | 30.87 | 32.07 | 30.57 | 31.34 | 7,124,898 | +1.68(+5.67%) |
Apr 07, 2016 | 29.34 | 30.03 | 28.66 | 29.66 | 6,456,457 | +0.06(+0.20%) |
Apr 06, 2016 | 29.07 | 29.90 | 28.12 | 29.60 | 7,062,843 | +0.94(+3.29%) |
Apr 05, 2016 | 28.13 | 28.89 | 27.82 | 28.66 | 6,055,113 | +0.30(+1.06%) |
Apr 04, 2016 | 29.39 | 30.08 | 28.27 | 28.35 | 6,772,769 | -1.16(-3.92%) |