Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 40.47 | 41.56 | 40.33 | 41.20 | 3,933,138 | +0.70(+1.73%) |
Jun 29, 2016 | 39.74 | 41.00 | 39.64 | 40.50 | 4,137,426 | +0.59(+1.48%) |
Jun 28, 2016 | 38.47 | 40.19 | 38.35 | 39.91 | 5,753,571 | +2.01(+5.30%) |
Jun 27, 2016 | 39.19 | 39.38 | 37.36 | 37.90 | 6,809,495 | -1.70(-4.29%) |
Jun 24, 2016 | 39.25 | 40.15 | 39.05 | 39.60 | 7,894,045 | -1.05(-2.58%) |
Jun 23, 2016 | 40.51 | 40.97 | 40.04 | 40.65 | 3,955,844 | +0.55(+1.37%) |
Jun 22, 2016 | 39.80 | 40.58 | 39.56 | 40.10 | 4,865,428 | +0.46(+1.16%) |
Jun 21, 2016 | 39.43 | 40.14 | 39.30 | 39.64 | 4,470,355 | +0.51(+1.30%) |
Jun 20, 2016 | 38.50 | 39.45 | 38.50 | 39.13 | 6,002,454 | +1.07(+2.81%) |
Jun 17, 2016 | 39.74 | 40.02 | 37.78 | 38.06 | 10,009,855 | -1.78(-4.47%) |
Jun 16, 2016 | 40.83 | 40.96 | 39.20 | 39.84 | 10,065,124 | +0.59(+1.50%) |
Jun 15, 2016 | 40.62 | 40.68 | 39.06 | 39.25 | 6,749,335 | -0.86(-2.14%) |
Jun 14, 2016 | 39.60 | 40.50 | 39.41 | 40.11 | 5,735,379 | +0.60(+1.52%) |
Jun 13, 2016 | 39.41 | 40.18 | 39.02 | 39.51 | 5,405,069 | -0.42(-1.05%) |
Jun 10, 2016 | 40.37 | 41.04 | 39.61 | 39.93 | 5,965,180 | -1.21(-2.94%) |
Jun 09, 2016 | 42.00 | 42.54 | 40.73 | 41.14 | 5,366,369 | -0.86(-2.05%) |
Jun 08, 2016 | 43.90 | 44.00 | 40.72 | 42.00 | 13,146,545 | -2.30(-5.19%) |
Jun 07, 2016 | 44.95 | 45.04 | 43.99 | 44.30 | 3,026,728 | -0.40(-0.89%) |
Jun 06, 2016 | 44.27 | 45.51 | 44.00 | 44.70 | 2,693,218 | +0.86(+1.96%) |
Jun 03, 2016 | 44.57 | 45.09 | 43.39 | 43.84 | 4,092,199 | -0.84(-1.88%) |
Jun 02, 2016 | 44.85 | 45.38 | 43.66 | 44.68 | 4,098,755 | +0.36(+0.81%) |
Jun 01, 2016 | 45.41 | 45.41 | 44.10 | 44.32 | 5,829,127 | -1.44(-3.15%) |
May 31, 2016 | 46.21 | 46.50 | 44.62 | 45.76 | 36,782,736 | -0.14(-0.31%) |
May 27, 2016 | 45.45 | 45.90 | 45.90 | 45.90 | 5,452,300 | +1.22(+2.73%) |
May 26, 2016 | 44.77 | 45.38 | 44.00 | 44.68 | 3,699,145 | -0.21(-0.47%) |
May 25, 2016 | 45.85 | 46.33 | 44.83 | 44.89 | 4,262,956 | -0.53(-1.17%) |
May 24, 2016 | 42.97 | 45.56 | 42.58 | 45.42 | 6,055,609 | +2.78(+6.52%) |
May 23, 2016 | 43.41 | 43.47 | 42.18 | 42.64 | 4,243,466 | -0.75(-1.73%) |
May 20, 2016 | 42.51 | 43.53 | 42.50 | 43.39 | 3,071,756 | +0.72(+1.69%) |
May 19, 2016 | 43.39 | 43.95 | 42.35 | 42.67 | 3,455,123 | -1.10(-2.51%) |
May 18, 2016 | 43.82 | 44.41 | 43.25 | 43.77 | 2,974,591 | -0.31(-0.71%) |
May 17, 2016 | 43.96 | 45.28 | 43.94 | 44.09 | 3,528,314 | -0.20(-0.46%) |
May 16, 2016 | 43.25 | 44.59 | 43.12 | 44.29 | 2,517,658 | +1.28(+2.98%) |
May 13, 2016 | 43.41 | 43.53 | 42.66 | 43.01 | 2,399,866 | -0.07(-0.16%) |
May 12, 2016 | 43.74 | 44.47 | 42.75 | 43.08 | 2,927,141 | -0.43(-0.99%) |
May 11, 2016 | 44.11 | 44.15 | 43.40 | 43.51 | 1,817,386 | -0.52(-1.18%) |
May 10, 2016 | 43.41 | 44.15 | 43.12 | 44.03 | 3,336,240 | +0.74(+1.71%) |
May 09, 2016 | 44.50 | 44.86 | 43.02 | 43.29 | 3,511,749 | -1.21(-2.72%) |
May 06, 2016 | 43.48 | 44.66 | 43.36 | 44.50 | 2,274,141 | +0.65(+1.48%) |
May 05, 2016 | 44.15 | 44.95 | 43.54 | 43.85 | 2,929,319 | +0.23(+0.53%) |
May 04, 2016 | 43.40 | 43.66 | 43.10 | 43.62 | 2,436,309 | -0.38(-0.86%) |
May 03, 2016 | 44.23 | 44.47 | 43.44 | 44.00 | 2,624,184 | -0.54(-1.21%) |
May 02, 2016 | 43.56 | 44.72 | 43.56 | 44.54 | 2,354,763 | +0.93(+2.13%) |
Apr 29, 2016 | 44.91 | 44.95 | 43.27 | 43.61 | 5,830,184 | -1.46(-3.24%) |
Apr 28, 2016 | 45.09 | 45.97 | 44.92 | 45.07 | 2,282,379 | -0.02(-0.04%) |
Apr 27, 2016 | 45.08 | 45.36 | 44.10 | 45.09 | 3,474,026 | -0.33(-0.73%) |
Apr 26, 2016 | 46.07 | 46.45 | 45.09 | 45.42 | 3,724,235 | -0.60(-1.30%) |
Apr 25, 2016 | 47.00 | 47.24 | 45.90 | 46.02 | 3,677,280 | -1.10(-2.33%) |
Apr 22, 2016 | 47.51 | 47.61 | 45.85 | 47.12 | 3,495,210 | -0.09(-0.19%) |
Apr 21, 2016 | 48.51 | 48.92 | 47.12 | 47.21 | 3,457,007 | -1.18(-2.44%) |
Apr 20, 2016 | 47.85 | 48.63 | 47.44 | 48.39 | 3,192,638 | +0.62(+1.30%) |
Apr 19, 2016 | 48.79 | 48.97 | 47.41 | 47.77 | 3,339,705 | -0.85(-1.75%) |
Apr 18, 2016 | 47.83 | 48.79 | 47.54 | 48.62 | 2,239,518 | +0.56(+1.17%) |
Apr 15, 2016 | 48.72 | 48.76 | 47.95 | 48.06 | 2,597,895 | -0.66(-1.35%) |
Apr 14, 2016 | 48.75 | 49.33 | 48.43 | 48.72 | 3,784,829 | +0.01(+0.02%) |
Apr 13, 2016 | 47.80 | 48.90 | 47.80 | 48.71 | 6,999,495 | +1.84(+3.93%) |
Apr 12, 2016 | 45.95 | 47.14 | 45.95 | 46.87 | 5,702,074 | +1.19(+2.61%) |
Apr 11, 2016 | 44.83 | 46.67 | 44.68 | 45.68 | 5,313,747 | +1.25(+2.81%) |
Apr 08, 2016 | 43.80 | 45.18 | 43.55 | 44.43 | 4,504,493 | +1.07(+2.47%) |
Apr 07, 2016 | 43.50 | 43.69 | 42.70 | 43.36 | 2,897,445 | -0.36(-0.82%) |
Apr 06, 2016 | 43.85 | 44.45 | 43.34 | 43.72 | 3,646,821 | +0.01(+0.02%) |
Apr 05, 2016 | 44.10 | 44.20 | 42.77 | 43.71 | 3,665,857 | -0.68(-1.53%) |
Apr 04, 2016 | 44.60 | 45.10 | 43.85 | 44.39 | 2,614,965 | -0.45(-1.00%) |