Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.70 | 40.28 | 39.15 | 40.13 | 4,644,465 | +0.38(+0.96%) |
Jun 29, 2016 | 38.40 | 39.99 | 38.40 | 39.75 | 7,708,915 | +2.23(+5.94%) |
Jun 28, 2016 | 36.51 | 37.66 | 36.46 | 37.52 | 6,179,293 | +1.60(+4.45%) |
Jun 27, 2016 | 36.99 | 37.00 | 35.56 | 35.92 | 6,197,422 | -1.46(-3.91%) |
Jun 24, 2016 | 36.74 | 37.75 | 36.60 | 37.38 | 6,668,610 | -0.94(-2.45%) |
Jun 23, 2016 | 38.01 | 38.40 | 37.64 | 38.32 | 3,232,998 | +0.63(+1.67%) |
Jun 22, 2016 | 38.37 | 38.50 | 37.67 | 37.69 | 3,182,750 | -0.67(-1.75%) |
Jun 21, 2016 | 38.20 | 38.89 | 38.15 | 38.36 | 3,741,379 | +0.25(+0.66%) |
Jun 20, 2016 | 37.90 | 38.48 | 37.80 | 38.11 | 6,963,797 | +0.89(+2.39%) |
Jun 17, 2016 | 36.81 | 37.23 | 36.54 | 37.22 | 6,887,772 | +0.80(+2.20%) |
Jun 16, 2016 | 37.25 | 37.27 | 36.12 | 36.42 | 8,334,350 | -1.34(-3.55%) |
Jun 15, 2016 | 37.36 | 38.44 | 37.35 | 37.76 | 4,318,528 | +0.57(+1.53%) |
Jun 14, 2016 | 37.45 | 37.57 | 36.89 | 37.19 | 4,291,765 | -0.26(-0.69%) |
Jun 13, 2016 | 38.30 | 38.34 | 37.41 | 37.45 | 4,841,317 | -0.93(-2.42%) |
Jun 10, 2016 | 38.32 | 38.95 | 38.20 | 38.38 | 4,760,512 | -0.28(-0.72%) |
Jun 09, 2016 | 38.80 | 38.83 | 38.29 | 38.66 | 6,402,412 | -0.38(-0.97%) |
Jun 08, 2016 | 38.32 | 39.35 | 37.84 | 39.04 | 10,563,473 | +1.27(+3.36%) |
Jun 07, 2016 | 37.31 | 37.90 | 36.66 | 37.77 | 10,424,490 | +0.96(+2.61%) |
Jun 06, 2016 | 36.70 | 37.08 | 36.46 | 36.81 | 10,244,287 | +0.41(+1.13%) |
Jun 03, 2016 | 36.44 | 36.85 | 36.30 | 36.40 | 11,766,090 | -0.16(-0.44%) |
Jun 02, 2016 | 36.37 | 36.87 | 36.29 | 36.56 | 10,276,981 | +0.31(+0.86%) |
Jun 01, 2016 | 37.73 | 36.39 | 35.35 | 36.25 | 19,530,972 | -1.48(-3.92%) |
May 31, 2016 | 38.19 | 38.40 | 37.65 | 37.73 | 8,011,969 | -0.19(-0.50%) |
May 27, 2016 | 37.84 | 37.92 | 37.92 | 37.92 | 3,880,000 | +0.16(+0.42%) |
May 26, 2016 | 38.40 | 38.45 | 37.73 | 37.76 | 4,691,010 | -0.55(-1.44%) |
May 25, 2016 | 38.72 | 38.73 | 37.90 | 38.31 | 4,659,298 | +0.09(+0.24%) |
May 24, 2016 | 37.41 | 38.69 | 37.40 | 38.22 | 6,857,226 | +0.95(+2.55%) |
May 23, 2016 | 37.99 | 38.51 | 37.15 | 37.27 | 5,900,954 | -0.62(-1.64%) |
May 20, 2016 | 37.39 | 38.09 | 37.16 | 37.89 | 6,479,210 | +0.45(+1.20%) |
May 19, 2016 | 36.68 | 37.65 | 36.61 | 37.44 | 6,570,780 | +0.87(+2.38%) |
May 18, 2016 | 36.75 | 36.96 | 36.20 | 36.57 | 4,563,722 | -0.32(-0.87%) |
May 17, 2016 | 37.12 | 37.36 | 36.69 | 36.89 | 4,467,768 | -0.23(-0.62%) |
May 16, 2016 | 37.21 | 37.48 | 36.76 | 37.12 | 5,324,139 | -0.03(-0.08%) |
May 13, 2016 | 37.45 | 38.10 | 37.00 | 37.15 | 5,679,138 | -0.51(-1.35%) |
May 12, 2016 | 37.63 | 38.07 | 37.08 | 37.66 | 7,156,289 | +0.28(+0.75%) |
May 11, 2016 | 38.60 | 38.73 | 37.20 | 37.38 | 8,008,353 | -1.70(-4.35%) |
May 10, 2016 | 38.90 | 39.64 | 38.75 | 39.08 | 5,837,168 | +0.38(+0.98%) |
May 09, 2016 | 38.66 | 38.99 | 38.32 | 38.70 | 6,488,322 | +0.00(+0.00%) |
May 06, 2016 | 39.60 | 39.67 | 38.55 | 38.70 | 7,356,764 | -1.05(-2.64%) |
May 05, 2016 | 39.85 | 40.24 | 39.28 | 39.75 | 6,161,400 | +0.24(+0.61%) |
May 04, 2016 | 41.50 | 41.66 | 39.44 | 39.51 | 18,793,962 | -3.22(-7.54%) |
May 03, 2016 | 43.29 | 43.39 | 42.37 | 42.73 | 4,643,087 | -1.01(-2.31%) |
May 02, 2016 | 43.89 | 44.10 | 43.17 | 43.74 | 5,358,466 | -0.20(-0.46%) |
Apr 29, 2016 | 44.61 | 44.66 | 43.37 | 43.94 | 4,806,128 | -0.72(-1.61%) |
Apr 28, 2016 | 44.84 | 45.99 | 44.55 | 44.66 | 4,575,352 | -0.14(-0.31%) |
Apr 27, 2016 | 46.56 | 46.58 | 44.30 | 44.80 | 6,508,029 | -1.95(-4.17%) |
Apr 26, 2016 | 46.54 | 47.38 | 46.25 | 46.75 | 5,798,355 | +0.16(+0.34%) |
Apr 25, 2016 | 46.76 | 46.89 | 46.25 | 46.59 | 6,683,614 | -0.40(-0.85%) |
Apr 22, 2016 | 47.20 | 47.95 | 45.82 | 46.99 | 8,801,572 | +0.06(+0.13%) |
Apr 21, 2016 | 47.61 | 47.80 | 46.18 | 46.93 | 15,137,942 | +2.98(+6.78%) |
Apr 20, 2016 | 43.95 | 44.37 | 43.51 | 43.95 | 6,665,331 | +0.00(+0.00%) |
Apr 19, 2016 | 43.95 | 44.49 | 43.41 | 43.95 | 3,928,848 | +0.24(+0.55%) |
Apr 18, 2016 | 42.96 | 43.74 | 42.96 | 43.71 | 4,123,295 | +0.63(+1.46%) |
Apr 15, 2016 | 42.85 | 43.11 | 42.22 | 43.08 | 5,095,714 | -0.40(-0.92%) |
Apr 14, 2016 | 43.13 | 44.03 | 43.07 | 43.48 | 5,184,688 | +0.52(+1.21%) |
Apr 13, 2016 | 41.84 | 43.12 | 41.55 | 42.96 | 8,983,501 | +1.56(+3.77%) |
Apr 12, 2016 | 41.15 | 41.41 | 40.01 | 41.40 | 8,177,699 | +0.25(+0.61%) |
Apr 11, 2016 | 43.36 | 43.47 | 40.86 | 41.15 | 15,364,771 | -2.39(-5.49%) |
Apr 08, 2016 | 45.27 | 45.43 | 42.49 | 43.54 | 11,951,520 | +0.55(+1.29%) |
Apr 07, 2016 | 42.91 | 43.23 | 42.39 | 42.98 | 9,793,600 | +0.06(+0.15%) |
Apr 06, 2016 | 41.92 | 43.10 | 41.62 | 42.92 | 4,893,488 | +1.15(+2.75%) |
Apr 05, 2016 | 41.54 | 42.09 | 41.09 | 41.77 | 3,658,024 | +0.08(+0.19%) |
Apr 04, 2016 | 42.58 | 42.59 | 41.45 | 41.69 | 3,958,698 | -0.66(-1.56%) |