Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 43.74 | 44.62 | 43.74 | 44.62 | 4,420,219 | +1.08(+2.47%) |
Jun 29, 2016 | 43.40 | 43.56 | 43.28 | 43.54 | 3,411,967 | +0.32(+0.75%) |
Jun 28, 2016 | 43.36 | 43.62 | 42.89 | 43.22 | 3,829,082 | -0.08(-0.18%) |
Jun 27, 2016 | 42.81 | 43.45 | 42.63 | 43.30 | 4,183,248 | +0.41(+0.95%) |
Jun 24, 2016 | 42.48 | 43.46 | 42.48 | 42.89 | 4,270,574 | -0.29(-0.67%) |
Jun 23, 2016 | 42.76 | 43.18 | 42.60 | 43.18 | 2,345,168 | +0.60(+1.42%) |
Jun 22, 2016 | 42.93 | 43.02 | 42.51 | 42.57 | 2,363,047 | -0.35(-0.82%) |
Jun 21, 2016 | 42.51 | 43.10 | 42.43 | 42.93 | 2,912,326 | +0.44(+1.03%) |
Jun 20, 2016 | 42.76 | 42.91 | 42.36 | 42.49 | 2,949,567 | -0.13(-0.31%) |
Jun 17, 2016 | 42.59 | 42.73 | 42.22 | 42.62 | 3,882,278 | +0.10(+0.24%) |
Jun 16, 2016 | 42.41 | 42.59 | 42.20 | 42.52 | 2,481,219 | +0.10(+0.24%) |
Jun 15, 2016 | 42.79 | 42.80 | 42.34 | 42.42 | 3,106,913 | -0.37(-0.86%) |
Jun 14, 2016 | 42.52 | 42.80 | 42.33 | 42.79 | 2,699,553 | +0.26(+0.62%) |
Jun 13, 2016 | 42.51 | 42.67 | 42.37 | 42.52 | 2,142,578 | +0.05(+0.12%) |
Jun 10, 2016 | 42.68 | 42.83 | 42.34 | 42.47 | 2,271,831 | -0.28(-0.66%) |
Jun 09, 2016 | 42.54 | 42.86 | 42.37 | 42.76 | 1,982,507 | +0.17(+0.41%) |
Jun 08, 2016 | 42.27 | 42.58 | 42.27 | 42.58 | 2,028,313 | +0.33(+0.79%) |
Jun 07, 2016 | 42.30 | 42.51 | 42.17 | 42.25 | 2,082,318 | -0.13(-0.31%) |
Jun 06, 2016 | 42.34 | 42.50 | 42.01 | 42.38 | 4,315,047 | -0.17(-0.39%) |
Jun 03, 2016 | 41.73 | 42.72 | 41.73 | 42.55 | 5,258,540 | +1.06(+2.56%) |
Jun 02, 2016 | 41.36 | 41.58 | 41.26 | 41.48 | 3,036,866 | -0.02(-0.05%) |
Jun 01, 2016 | 41.55 | 41.67 | 41.27 | 41.50 | 3,954,138 | -0.13(-0.32%) |
May 31, 2016 | 40.96 | 41.70 | 40.94 | 41.64 | 5,201,774 | +0.69(+1.68%) |
May 27, 2016 | 40.74 | 40.95 | 40.95 | 40.95 | 1,583,799 | +0.23(+0.55%) |
May 26, 2016 | 40.54 | 40.86 | 40.52 | 40.72 | 2,358,392 | +0.07(+0.18%) |
May 25, 2016 | 40.54 | 40.89 | 40.27 | 40.65 | 2,770,186 | +0.10(+0.24%) |
May 24, 2016 | 40.09 | 40.57 | 39.66 | 40.55 | 3,280,737 | +0.58(+1.46%) |
May 23, 2016 | 40.38 | 40.38 | 39.95 | 39.97 | 2,320,200 | -0.31(-0.77%) |
May 20, 2016 | 40.17 | 40.37 | 39.88 | 40.28 | 6,427,212 | +0.25(+0.63%) |
May 19, 2016 | 39.56 | 40.09 | 39.32 | 40.03 | 3,283,583 | +0.26(+0.64%) |
May 18, 2016 | 40.18 | 40.51 | 39.54 | 39.77 | 3,350,246 | -0.65(-1.60%) |
May 17, 2016 | 40.49 | 40.66 | 40.09 | 40.42 | 3,643,769 | -0.24(-0.60%) |
May 16, 2016 | 40.61 | 40.89 | 40.38 | 40.66 | 2,755,994 | +0.08(+0.20%) |
May 13, 2016 | 40.91 | 40.98 | 40.44 | 40.58 | 2,005,004 | -0.38(-0.92%) |
May 12, 2016 | 40.96 | 41.19 | 40.75 | 40.96 | 2,534,540 | +0.01(+0.02%) |
May 11, 2016 | 40.74 | 41.03 | 40.39 | 40.95 | 3,139,379 | +0.27(+0.66%) |
May 10, 2016 | 40.78 | 40.89 | 40.53 | 40.68 | 2,574,626 | +0.01(+0.03%) |
May 09, 2016 | 40.77 | 40.85 | 40.50 | 40.67 | 2,552,722 | -0.05(-0.12%) |
May 06, 2016 | 40.84 | 40.89 | 40.26 | 40.72 | 3,155,837 | -0.26(-0.64%) |
May 05, 2016 | 40.79 | 41.23 | 40.50 | 40.98 | 4,676,285 | +0.14(+0.35%) |
May 04, 2016 | 40.58 | 41.55 | 40.35 | 40.84 | 4,907,629 | +0.07(+0.17%) |
May 03, 2016 | 40.71 | 40.93 | 40.48 | 40.77 | 4,841,236 | +0.00(+0.00%) |
May 02, 2016 | 40.22 | 40.94 | 39.99 | 40.77 | 4,628,796 | +0.60(+1.49%) |
Apr 29, 2016 | 39.85 | 40.20 | 39.67 | 40.17 | 3,508,626 | +0.10(+0.25%) |
Apr 28, 2016 | 39.66 | 40.28 | 39.66 | 40.07 | 2,357,636 | +0.09(+0.21%) |
Apr 27, 2016 | 39.44 | 40.18 | 39.09 | 39.98 | 2,653,194 | +0.65(+1.65%) |
Apr 26, 2016 | 39.51 | 39.68 | 39.24 | 39.34 | 2,309,631 | -0.04(-0.10%) |
Apr 25, 2016 | 39.31 | 39.41 | 39.04 | 39.37 | 2,343,890 | +0.06(+0.16%) |
Apr 22, 2016 | 39.18 | 39.40 | 39.02 | 39.31 | 2,610,035 | +0.26(+0.67%) |
Apr 21, 2016 | 39.72 | 39.82 | 39.05 | 39.05 | 3,034,723 | -0.76(-1.91%) |
Apr 20, 2016 | 40.60 | 40.99 | 39.79 | 39.81 | 3,460,294 | -0.69(-1.71%) |
Apr 19, 2016 | 40.64 | 40.78 | 40.36 | 40.50 | 2,664,843 | -0.11(-0.26%) |
Apr 18, 2016 | 40.66 | 40.66 | 40.25 | 40.61 | 2,765,773 | -0.05(-0.11%) |
Apr 15, 2016 | 40.32 | 40.80 | 40.32 | 40.66 | 2,121,406 | +0.27(+0.66%) |
Apr 14, 2016 | 40.41 | 40.49 | 40.21 | 40.39 | 2,320,099 | -0.02(-0.06%) |
Apr 13, 2016 | 40.56 | 40.59 | 40.09 | 40.41 | 1,971,761 | -0.05(-0.12%) |
Apr 12, 2016 | 40.24 | 40.51 | 40.04 | 40.46 | 2,331,021 | +0.30(+0.75%) |
Apr 11, 2016 | 40.55 | 40.76 | 40.08 | 40.16 | 2,283,393 | -0.36(-0.88%) |
Apr 08, 2016 | 40.28 | 40.65 | 40.28 | 40.52 | 2,469,894 | +0.35(+0.86%) |
Apr 07, 2016 | 39.93 | 40.35 | 39.79 | 40.17 | 2,987,335 | +0.06(+0.15%) |
Apr 06, 2016 | 39.98 | 40.16 | 39.68 | 40.11 | 2,760,036 | +0.05(+0.12%) |
Apr 05, 2016 | 40.64 | 40.67 | 40.02 | 40.07 | 3,066,456 | -0.80(-1.95%) |
Apr 04, 2016 | 41.04 | 41.05 | 40.79 | 40.86 | 3,542,321 | -0.31(-0.75%) |