Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 43.85 | 44.62 | 43.73 | 44.62 | 1,551,955 | +0.93(+2.13%) |
Jun 29, 2016 | 43.29 | 43.73 | 43.26 | 43.69 | 1,611,017 | +0.66(+1.54%) |
Jun 28, 2016 | 42.82 | 43.06 | 42.55 | 43.03 | 1,922,143 | +0.34(+0.79%) |
Jun 27, 2016 | 42.77 | 43.00 | 42.45 | 42.69 | 2,746,364 | -0.25(-0.58%) |
Jun 24, 2016 | 42.13 | 43.16 | 42.07 | 42.94 | 3,574,597 | -0.15(-0.34%) |
Jun 23, 2016 | 43.23 | 43.54 | 42.97 | 43.09 | 1,124,901 | +0.15(+0.34%) |
Jun 22, 2016 | 43.06 | 43.22 | 42.87 | 42.94 | 1,291,755 | +0.01(+0.02%) |
Jun 21, 2016 | 42.75 | 43.13 | 42.74 | 42.93 | 1,314,284 | +0.19(+0.44%) |
Jun 20, 2016 | 42.73 | 42.86 | 42.60 | 42.74 | 1,729,079 | +0.17(+0.41%) |
Jun 17, 2016 | 43.22 | 43.22 | 42.49 | 42.57 | 2,491,079 | -0.59(-1.36%) |
Jun 16, 2016 | 42.49 | 43.22 | 42.45 | 43.16 | 1,206,025 | +0.51(+1.20%) |
Jun 15, 2016 | 42.81 | 42.98 | 42.63 | 42.65 | 1,188,264 | -0.16(-0.36%) |
Jun 14, 2016 | 42.75 | 42.86 | 42.50 | 42.80 | 1,221,993 | -0.03(-0.06%) |
Jun 13, 2016 | 42.81 | 43.04 | 42.73 | 42.83 | 1,369,179 | -0.02(-0.04%) |
Jun 10, 2016 | 43.02 | 43.16 | 42.68 | 42.85 | 1,486,275 | -0.20(-0.46%) |
Jun 09, 2016 | 42.56 | 43.06 | 42.56 | 43.05 | 838,152 | +0.29(+0.69%) |
Jun 08, 2016 | 42.54 | 42.80 | 42.48 | 42.75 | 927,735 | +0.27(+0.63%) |
Jun 07, 2016 | 42.38 | 42.61 | 42.35 | 42.49 | 874,761 | +0.10(+0.24%) |
Jun 06, 2016 | 42.21 | 42.43 | 42.21 | 42.38 | 1,014,800 | +0.19(+0.45%) |
Jun 03, 2016 | 41.95 | 42.25 | 41.86 | 42.19 | 937,683 | +0.11(+0.27%) |
Jun 02, 2016 | 41.84 | 42.10 | 41.75 | 42.08 | 1,232,343 | +0.22(+0.54%) |
Jun 01, 2016 | 41.68 | 41.89 | 41.45 | 41.85 | 1,063,435 | +0.12(+0.29%) |
May 31, 2016 | 41.84 | 41.96 | 41.53 | 41.73 | 3,737,993 | -0.05(-0.12%) |
May 27, 2016 | 41.71 | 41.78 | 41.78 | 41.78 | 805,648 | +0.11(+0.27%) |
May 26, 2016 | 41.29 | 41.68 | 41.27 | 41.67 | 1,241,614 | +0.31(+0.75%) |
May 25, 2016 | 41.84 | 41.92 | 41.29 | 41.36 | 1,748,259 | -0.35(-0.83%) |
May 24, 2016 | 41.30 | 41.74 | 41.30 | 41.71 | 1,033,804 | +0.50(+1.22%) |
May 23, 2016 | 41.32 | 41.32 | 41.08 | 41.21 | 1,339,608 | -0.02(-0.04%) |
May 20, 2016 | 41.42 | 41.59 | 41.11 | 41.22 | 1,567,120 | -0.01(-0.02%) |
May 19, 2016 | 41.03 | 41.30 | 40.86 | 41.23 | 1,003,764 | +0.03(+0.06%) |
May 18, 2016 | 41.10 | 41.62 | 40.92 | 41.21 | 1,651,263 | +0.09(+0.21%) |
May 17, 2016 | 42.04 | 42.06 | 41.04 | 41.12 | 2,093,172 | -0.90(-2.14%) |
May 16, 2016 | 41.84 | 42.17 | 41.59 | 42.02 | 1,118,269 | +0.13(+0.31%) |
May 13, 2016 | 42.17 | 42.32 | 41.80 | 41.89 | 1,092,473 | -0.33(-0.78%) |
May 12, 2016 | 42.03 | 42.31 | 41.98 | 42.22 | 899,641 | +0.20(+0.47%) |
May 11, 2016 | 42.10 | 42.17 | 41.79 | 42.02 | 1,186,275 | -0.09(-0.21%) |
May 10, 2016 | 41.80 | 42.10 | 41.67 | 42.10 | 1,271,290 | +0.29(+0.68%) |
May 09, 2016 | 41.47 | 41.89 | 41.22 | 41.82 | 1,605,535 | +0.36(+0.88%) |
May 06, 2016 | 40.97 | 41.48 | 40.63 | 41.46 | 1,296,229 | +0.45(+1.10%) |
May 05, 2016 | 41.04 | 41.38 | 40.83 | 41.01 | 1,307,231 | -0.12(-0.29%) |
May 04, 2016 | 40.50 | 41.18 | 40.45 | 41.13 | 1,760,380 | +0.38(+0.93%) |
May 03, 2016 | 41.02 | 41.05 | 40.45 | 40.75 | 2,504,217 | -0.36(-0.88%) |
May 02, 2016 | 40.70 | 41.16 | 40.67 | 41.11 | 2,551,728 | +0.42(+1.04%) |
Apr 29, 2016 | 40.89 | 41.08 | 40.41 | 40.69 | 3,361,454 | -0.16(-0.38%) |
Apr 28, 2016 | 39.96 | 40.89 | 39.96 | 40.84 | 3,185,037 | +0.66(+1.63%) |
Apr 27, 2016 | 39.87 | 40.22 | 39.81 | 40.19 | 1,519,850 | +0.33(+0.82%) |
Apr 26, 2016 | 39.67 | 39.92 | 39.67 | 39.86 | 1,276,221 | +0.30(+0.76%) |
Apr 25, 2016 | 39.43 | 39.61 | 39.38 | 39.55 | 1,141,425 | +0.02(+0.04%) |
Apr 22, 2016 | 39.48 | 39.72 | 39.38 | 39.54 | 1,532,287 | +0.10(+0.26%) |
Apr 21, 2016 | 39.80 | 40.00 | 39.43 | 39.43 | 2,092,731 | -0.48(-1.21%) |
Apr 20, 2016 | 40.25 | 40.45 | 39.90 | 39.92 | 960,031 | -0.23(-0.58%) |
Apr 19, 2016 | 40.25 | 40.45 | 40.13 | 40.15 | 1,469,492 | -0.03(-0.06%) |
Apr 18, 2016 | 39.77 | 40.24 | 39.69 | 40.18 | 1,661,838 | +0.29(+0.71%) |
Apr 15, 2016 | 39.93 | 40.12 | 39.79 | 39.89 | 1,196,864 | +0.18(+0.46%) |
Apr 14, 2016 | 39.78 | 40.04 | 39.64 | 39.71 | 1,724,135 | -0.06(-0.15%) |
Apr 13, 2016 | 39.81 | 39.94 | 39.52 | 39.77 | 2,069,838 | +0.07(+0.17%) |
Apr 12, 2016 | 39.71 | 39.81 | 39.57 | 39.70 | 1,961,883 | +0.03(+0.07%) |
Apr 11, 2016 | 40.29 | 40.42 | 39.65 | 39.68 | 1,453,592 | -0.42(-1.06%) |
Apr 08, 2016 | 40.18 | 40.39 | 40.02 | 40.10 | 1,212,359 | +0.13(+0.32%) |
Apr 07, 2016 | 39.93 | 40.13 | 39.85 | 39.97 | 1,534,182 | -0.03(-0.06%) |
Apr 06, 2016 | 40.25 | 40.56 | 39.74 | 40.00 | 1,925,127 | -0.22(-0.54%) |
Apr 05, 2016 | 39.75 | 40.21 | 39.50 | 40.21 | 3,325,331 | +0.22(+0.54%) |
Apr 04, 2016 | 41.70 | 40.71 | 39.92 | 40.00 | 5,101,369 | -1.70(-4.08%) |