Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 43.10 | 43.27 | 42.18 | 43.22 | 2,493,870 | +0.32(+0.75%) |
Jun 29, 2016 | 42.82 | 43.42 | 42.52 | 42.90 | 2,653,585 | +0.31(+0.73%) |
Jun 28, 2016 | 42.37 | 42.66 | 42.01 | 42.59 | 2,784,440 | +0.73(+1.74%) |
Jun 27, 2016 | 42.98 | 43.00 | 41.51 | 41.86 | 5,159,066 | -1.45(-3.35%) |
Jun 24, 2016 | 42.60 | 43.62 | 42.37 | 43.31 | 7,611,384 | -0.52(-1.19%) |
Jun 23, 2016 | 41.29 | 44.60 | 41.15 | 43.83 | 14,128,059 | +0.65(+1.51%) |
Jun 22, 2016 | 43.29 | 43.81 | 43.00 | 43.18 | 3,654,690 | -0.15(-0.35%) |
Jun 21, 2016 | 44.02 | 44.26 | 43.06 | 43.33 | 2,435,651 | -0.74(-1.68%) |
Jun 20, 2016 | 44.16 | 45.03 | 43.97 | 44.07 | 2,514,613 | +0.22(+0.50%) |
Jun 17, 2016 | 42.50 | 44.09 | 42.18 | 43.85 | 5,301,137 | +1.40(+3.30%) |
Jun 16, 2016 | 42.75 | 42.85 | 41.76 | 42.45 | 2,913,076 | -0.49(-1.14%) |
Jun 15, 2016 | 42.82 | 44.46 | 42.82 | 42.94 | 2,483,699 | +0.13(+0.30%) |
Jun 14, 2016 | 42.75 | 43.02 | 42.18 | 42.81 | 2,011,324 | -0.19(-0.44%) |
Jun 13, 2016 | 43.33 | 43.62 | 42.63 | 43.00 | 1,571,209 | -0.53(-1.22%) |
Jun 10, 2016 | 43.50 | 43.68 | 42.90 | 43.53 | 1,574,583 | -0.47(-1.07%) |
Jun 09, 2016 | 45.14 | 45.16 | 43.72 | 44.00 | 2,288,374 | -1.53(-3.36%) |
Jun 08, 2016 | 45.60 | 45.88 | 45.11 | 45.53 | 1,257,763 | +0.11(+0.24%) |
Jun 07, 2016 | 45.50 | 45.72 | 45.09 | 45.42 | 1,626,775 | +0.09(+0.20%) |
Jun 06, 2016 | 44.50 | 45.36 | 44.02 | 45.33 | 2,593,643 | +0.88(+1.98%) |
Jun 03, 2016 | 44.73 | 44.76 | 43.79 | 44.45 | 1,629,853 | -0.49(-1.09%) |
Jun 02, 2016 | 44.33 | 45.00 | 44.30 | 44.94 | 1,356,764 | +0.42(+0.94%) |
Jun 01, 2016 | 44.82 | 44.82 | 44.20 | 44.52 | 1,273,765 | -0.23(-0.51%) |
May 31, 2016 | 44.69 | 45.04 | 44.49 | 44.75 | 2,066,369 | +0.22(+0.49%) |
May 27, 2016 | 43.93 | 44.53 | 44.53 | 44.53 | 1,496,500 | +0.55(+1.25%) |
May 26, 2016 | 44.65 | 44.83 | 43.90 | 43.98 | 1,568,285 | -0.57(-1.28%) |
May 25, 2016 | 43.18 | 44.73 | 43.18 | 44.55 | 2,659,769 | +1.48(+3.44%) |
May 24, 2016 | 42.29 | 43.33 | 42.14 | 43.07 | 1,951,079 | +0.55(+1.29%) |
May 23, 2016 | 42.75 | 43.14 | 42.41 | 42.52 | 1,680,319 | -0.15(-0.35%) |
May 20, 2016 | 42.11 | 42.67 | 42.09 | 42.67 | 2,104,208 | +0.44(+1.04%) |
May 19, 2016 | 42.04 | 42.81 | 41.79 | 42.23 | 1,431,090 | +0.23(+0.55%) |
May 18, 2016 | 42.70 | 43.11 | 41.90 | 42.00 | 2,382,377 | -1.04(-2.42%) |
May 17, 2016 | 42.88 | 43.53 | 42.33 | 43.04 | 2,194,888 | +0.20(+0.47%) |
May 16, 2016 | 42.22 | 43.03 | 42.10 | 42.84 | 1,861,512 | +0.55(+1.30%) |
May 13, 2016 | 43.12 | 43.34 | 41.87 | 42.29 | 1,840,171 | -0.96(-2.22%) |
May 12, 2016 | 43.61 | 43.79 | 42.71 | 43.25 | 2,322,599 | -0.36(-0.83%) |
May 11, 2016 | 45.32 | 45.32 | 43.59 | 43.61 | 3,586,987 | -2.13(-4.66%) |
May 10, 2016 | 45.38 | 45.92 | 45.13 | 45.74 | 1,708,397 | +0.43(+0.95%) |
May 09, 2016 | 45.26 | 45.67 | 45.11 | 45.31 | 1,184,320 | +0.05(+0.11%) |
May 06, 2016 | 45.10 | 45.77 | 44.62 | 45.26 | 1,292,400 | -0.11(-0.24%) |
May 05, 2016 | 45.95 | 45.95 | 45.22 | 45.37 | 1,320,257 | -0.41(-0.90%) |
May 04, 2016 | 45.73 | 46.27 | 45.51 | 45.78 | 1,104,275 | -0.29(-0.63%) |
May 03, 2016 | 46.25 | 46.38 | 45.32 | 46.07 | 1,488,555 | -0.48(-1.03%) |
May 02, 2016 | 47.46 | 47.63 | 46.48 | 46.55 | 1,709,908 | -0.67(-1.42%) |
Apr 29, 2016 | 47.98 | 47.98 | 46.83 | 47.22 | 3,076,703 | -1.02(-2.11%) |
Apr 28, 2016 | 49.99 | 50.00 | 48.12 | 48.24 | 1,846,833 | -1.85(-3.69%) |
Apr 27, 2016 | 49.17 | 50.57 | 48.70 | 50.09 | 3,640,686 | +0.77(+1.56%) |
Apr 26, 2016 | 48.41 | 49.39 | 48.11 | 49.32 | 1,457,831 | +1.11(+2.30%) |
Apr 25, 2016 | 49.20 | 49.39 | 48.05 | 48.21 | 1,602,049 | -0.93(-1.89%) |
Apr 22, 2016 | 48.52 | 49.45 | 48.52 | 49.14 | 1,441,645 | +0.38(+0.78%) |
Apr 21, 2016 | 48.89 | 49.29 | 48.68 | 48.76 | 2,159,316 | +0.15(+0.31%) |
Apr 20, 2016 | 48.23 | 49.12 | 48.16 | 48.61 | 1,897,528 | +0.59(+1.23%) |
Apr 19, 2016 | 47.95 | 48.48 | 47.85 | 48.02 | 1,996,342 | +0.12(+0.25%) |
Apr 18, 2016 | 48.00 | 48.18 | 47.57 | 47.90 | 1,355,245 | -0.14(-0.29%) |
Apr 15, 2016 | 47.95 | 48.33 | 47.70 | 48.04 | 1,405,473 | +0.20(+0.42%) |
Apr 14, 2016 | 48.10 | 48.45 | 47.77 | 47.84 | 1,668,522 | -0.08(-0.17%) |
Apr 13, 2016 | 47.22 | 48.08 | 46.95 | 47.92 | 2,242,371 | +0.78(+1.65%) |
Apr 12, 2016 | 46.65 | 47.28 | 46.23 | 47.14 | 2,446,189 | +0.74(+1.59%) |
Apr 11, 2016 | 46.81 | 47.80 | 46.37 | 46.40 | 3,770,504 | -0.59(-1.26%) |
Apr 08, 2016 | 49.26 | 49.44 | 46.90 | 46.99 | 4,879,414 | -1.98(-4.04%) |
Apr 07, 2016 | 50.00 | 52.33 | 48.31 | 48.97 | 10,273,741 | +0.16(+0.33%) |
Apr 06, 2016 | 49.10 | 49.34 | 48.17 | 48.81 | 4,035,550 | -0.25(-0.51%) |
Apr 05, 2016 | 49.01 | 49.46 | 48.80 | 49.06 | 2,383,708 | -0.21(-0.43%) |
Apr 04, 2016 | 49.37 | 49.75 | 49.14 | 49.27 | 1,990,533 | -0.24(-0.48%) |