Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 40.44 | 40.83 | 39.78 | 40.65 | 968,085 | +0.11(+0.27%) |
Jun 29, 2016 | 40.19 | 40.57 | 39.84 | 40.54 | 1,302,105 | +0.81(+2.04%) |
Jun 28, 2016 | 40.13 | 40.26 | 39.63 | 39.73 | 1,315,724 | -0.17(-0.42%) |
Jun 27, 2016 | 40.93 | 41.07 | 39.69 | 39.90 | 1,594,893 | -1.45(-3.51%) |
Jun 24, 2016 | 40.47 | 41.86 | 40.41 | 41.35 | 1,639,957 | -0.53(-1.27%) |
Jun 23, 2016 | 41.87 | 42.00 | 41.62 | 41.89 | 582,916 | +0.37(+0.90%) |
Jun 22, 2016 | 41.59 | 41.72 | 41.33 | 41.51 | 596,036 | +0.00(+0.00%) |
Jun 21, 2016 | 41.53 | 41.86 | 41.38 | 41.51 | 589,444 | -0.08(-0.20%) |
Jun 20, 2016 | 41.90 | 42.10 | 41.44 | 41.60 | 755,528 | +0.06(+0.14%) |
Jun 17, 2016 | 41.89 | 41.93 | 41.33 | 41.54 | 949,322 | -0.53(-1.26%) |
Jun 16, 2016 | 42.28 | 42.28 | 41.77 | 42.07 | 355,585 | -0.38(-0.90%) |
Jun 15, 2016 | 42.91 | 42.93 | 42.39 | 42.45 | 847,469 | -0.19(-0.46%) |
Jun 14, 2016 | 42.02 | 42.73 | 41.97 | 42.65 | 548,367 | +0.70(+1.67%) |
Jun 13, 2016 | 42.48 | 42.72 | 41.94 | 41.94 | 541,260 | -0.66(-1.55%) |
Jun 10, 2016 | 42.71 | 42.86 | 42.32 | 42.60 | 568,741 | -0.40(-0.92%) |
Jun 09, 2016 | 43.24 | 43.95 | 42.91 | 43.00 | 634,925 | -0.13(-0.29%) |
Jun 08, 2016 | 42.75 | 43.15 | 42.31 | 43.13 | 467,373 | +0.60(+1.41%) |
Jun 07, 2016 | 42.69 | 42.73 | 42.27 | 42.53 | 350,418 | +0.00(+0.00%) |
Jun 06, 2016 | 42.26 | 42.74 | 41.96 | 42.53 | 439,080 | +0.41(+0.98%) |
Jun 03, 2016 | 42.39 | 42.39 | 41.56 | 42.11 | 573,193 | -0.35(-0.84%) |
Jun 02, 2016 | 42.18 | 42.62 | 42.05 | 42.47 | 627,716 | +0.04(+0.10%) |
Jun 01, 2016 | 42.10 | 42.67 | 42.10 | 42.43 | 727,574 | +0.31(+0.74%) |
May 31, 2016 | 42.43 | 42.43 | 41.83 | 42.11 | 372,011 | -0.19(-0.46%) |
May 27, 2016 | 41.82 | 42.31 | 42.31 | 42.31 | 708,734 | +0.68(+1.62%) |
May 26, 2016 | 41.71 | 42.00 | 41.51 | 41.63 | 300,740 | -0.07(-0.16%) |
May 25, 2016 | 41.78 | 42.10 | 41.29 | 41.70 | 739,583 | -0.11(-0.26%) |
May 24, 2016 | 41.27 | 42.13 | 40.80 | 41.81 | 875,812 | +0.83(+2.02%) |
May 23, 2016 | 41.30 | 41.42 | 40.92 | 40.98 | 646,839 | -0.24(-0.57%) |
May 20, 2016 | 41.12 | 41.24 | 40.81 | 41.22 | 1,025,710 | +0.30(+0.74%) |
May 19, 2016 | 40.46 | 41.05 | 40.04 | 40.91 | 1,420,489 | +0.17(+0.41%) |
May 18, 2016 | 41.76 | 41.76 | 40.58 | 40.75 | 1,335,561 | -1.17(-2.80%) |
May 17, 2016 | 42.03 | 42.41 | 41.58 | 41.92 | 642,773 | -0.16(-0.38%) |
May 16, 2016 | 41.73 | 42.31 | 41.53 | 42.08 | 1,021,214 | +0.24(+0.59%) |
May 13, 2016 | 43.03 | 43.05 | 41.66 | 41.83 | 1,505,386 | -1.11(-2.60%) |
May 12, 2016 | 42.80 | 43.30 | 42.69 | 42.95 | 759,534 | +0.20(+0.47%) |
May 11, 2016 | 43.89 | 44.10 | 42.69 | 42.75 | 847,483 | -1.25(-2.84%) |
May 10, 2016 | 43.52 | 44.25 | 42.91 | 44.00 | 913,679 | +0.48(+1.11%) |
May 09, 2016 | 43.14 | 43.80 | 42.64 | 43.52 | 741,226 | +0.81(+1.90%) |
May 06, 2016 | 43.36 | 44.30 | 41.94 | 42.70 | 1,104,201 | -0.93(-2.12%) |
May 05, 2016 | 44.39 | 44.63 | 43.59 | 43.63 | 1,008,110 | -0.80(-1.80%) |
May 04, 2016 | 44.13 | 44.77 | 43.84 | 44.43 | 1,103,877 | +0.15(+0.34%) |
May 03, 2016 | 43.61 | 44.40 | 43.55 | 44.28 | 1,759,957 | +0.52(+1.19%) |
May 02, 2016 | 43.05 | 43.93 | 42.99 | 43.76 | 1,056,854 | +0.85(+1.98%) |
Apr 29, 2016 | 42.98 | 43.34 | 42.68 | 42.91 | 843,439 | -0.16(-0.37%) |
Apr 28, 2016 | 42.39 | 43.82 | 42.28 | 43.07 | 1,732,244 | -0.09(-0.21%) |
Apr 27, 2016 | 42.99 | 43.34 | 42.76 | 43.16 | 948,293 | -0.14(-0.33%) |
Apr 26, 2016 | 43.37 | 43.68 | 42.98 | 43.30 | 767,785 | -0.01(-0.02%) |
Apr 25, 2016 | 42.55 | 43.39 | 42.53 | 43.31 | 836,571 | +0.55(+1.28%) |
Apr 22, 2016 | 42.54 | 43.04 | 42.37 | 42.76 | 893,129 | +0.37(+0.87%) |
Apr 21, 2016 | 42.61 | 42.87 | 42.36 | 42.39 | 701,040 | -0.05(-0.12%) |
Apr 20, 2016 | 42.22 | 42.67 | 42.22 | 42.44 | 979,462 | -0.03(-0.06%) |
Apr 19, 2016 | 42.86 | 43.24 | 42.20 | 42.47 | 1,553,483 | -0.65(-1.50%) |
Apr 18, 2016 | 42.74 | 43.48 | 42.74 | 43.12 | 924,862 | -0.05(-0.12%) |
Apr 15, 2016 | 42.55 | 43.34 | 42.55 | 43.17 | 797,071 | +0.33(+0.77%) |
Apr 14, 2016 | 43.61 | 43.63 | 42.76 | 42.84 | 1,049,951 | -0.63(-1.45%) |
Apr 13, 2016 | 43.74 | 43.79 | 42.86 | 43.47 | 560,383 | -0.06(-0.14%) |
Apr 12, 2016 | 43.42 | 43.75 | 43.03 | 43.53 | 644,324 | +0.25(+0.58%) |
Apr 11, 2016 | 43.53 | 43.97 | 43.23 | 43.28 | 558,177 | -0.08(-0.19%) |
Apr 08, 2016 | 43.72 | 44.01 | 42.94 | 43.36 | 984,920 | -0.45(-1.02%) |
Apr 07, 2016 | 44.08 | 44.27 | 43.62 | 43.81 | 531,834 | -0.37(-0.84%) |
Apr 06, 2016 | 43.84 | 44.39 | 43.19 | 44.18 | 322,972 | +0.29(+0.65%) |
Apr 05, 2016 | 44.29 | 44.52 | 43.37 | 43.89 | 823,295 | -0.69(-1.55%) |
Apr 04, 2016 | 44.93 | 45.08 | 44.48 | 44.58 | 473,295 | -0.40(-0.90%) |