Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.60 | 44.92 | 44.39 | 44.85 | 3,988,232 | +0.21(+0.47%) |
Jun 29, 2016 | 44.30 | 44.77 | 44.11 | 44.64 | 3,813,539 | +0.77(+1.77%) |
Jun 28, 2016 | 43.38 | 43.87 | 43.16 | 43.87 | 3,839,621 | +1.03(+2.42%) |
Jun 27, 2016 | 43.66 | 43.93 | 42.70 | 42.83 | 5,352,139 | -1.03(-2.34%) |
Jun 24, 2016 | 43.60 | 44.66 | 43.55 | 43.86 | 6,811,671 | -1.31(-2.90%) |
Jun 23, 2016 | 44.89 | 45.17 | 44.74 | 45.17 | 2,429,916 | +0.54(+1.20%) |
Jun 22, 2016 | 44.47 | 45.07 | 44.17 | 44.63 | 2,799,830 | +0.04(+0.08%) |
Jun 21, 2016 | 44.45 | 44.67 | 44.02 | 44.60 | 2,861,770 | +0.36(+0.81%) |
Jun 20, 2016 | 44.33 | 44.61 | 44.16 | 44.24 | 2,697,540 | +0.44(+1.01%) |
Jun 17, 2016 | 44.52 | 44.57 | 43.79 | 43.79 | 4,252,165 | -0.77(-1.74%) |
Jun 16, 2016 | 44.32 | 44.66 | 43.90 | 44.57 | 2,509,870 | +0.04(+0.08%) |
Jun 15, 2016 | 44.50 | 44.99 | 44.50 | 44.53 | 3,730,343 | +0.03(+0.06%) |
Jun 14, 2016 | 43.41 | 44.54 | 43.35 | 44.50 | 4,501,498 | +0.94(+2.17%) |
Jun 13, 2016 | 44.48 | 44.62 | 43.52 | 43.56 | 3,000,808 | -1.13(-2.53%) |
Jun 10, 2016 | 44.64 | 44.89 | 44.28 | 44.69 | 4,643,440 | -0.71(-1.56%) |
Jun 09, 2016 | 45.61 | 45.91 | 45.19 | 45.40 | 2,250,006 | -0.29(-0.64%) |
Jun 08, 2016 | 45.61 | 45.81 | 45.46 | 45.69 | 1,937,657 | +0.09(+0.21%) |
Jun 07, 2016 | 45.34 | 45.76 | 45.19 | 45.60 | 2,580,121 | -0.06(-0.12%) |
Jun 06, 2016 | 45.20 | 45.66 | 45.11 | 45.65 | 2,127,770 | +0.45(+1.00%) |
Jun 03, 2016 | 45.35 | 45.37 | 44.73 | 45.20 | 2,425,130 | -0.19(-0.42%) |
Jun 02, 2016 | 45.16 | 45.44 | 44.95 | 45.39 | 1,856,846 | +0.26(+0.59%) |
Jun 01, 2016 | 44.78 | 45.27 | 44.54 | 45.12 | 2,270,028 | +0.41(+0.91%) |
May 31, 2016 | 44.72 | 44.99 | 44.43 | 44.72 | 2,973,629 | +0.23(+0.51%) |
May 27, 2016 | 44.83 | 44.49 | 44.49 | 44.49 | 2,145,406 | -0.14(-0.32%) |
May 26, 2016 | 44.22 | 44.76 | 44.11 | 44.63 | 3,305,132 | +0.31(+0.70%) |
May 25, 2016 | 44.69 | 44.85 | 44.21 | 44.32 | 4,917,822 | -0.27(-0.61%) |
May 24, 2016 | 44.14 | 44.66 | 44.08 | 44.60 | 3,658,700 | +0.84(+1.92%) |
May 23, 2016 | 44.32 | 44.36 | 43.76 | 43.76 | 2,498,319 | -0.62(-1.40%) |
May 20, 2016 | 44.04 | 44.42 | 43.89 | 44.38 | 5,371,125 | +0.59(+1.36%) |
May 19, 2016 | 44.12 | 44.15 | 43.30 | 43.79 | 2,321,467 | -0.50(-1.13%) |
May 18, 2016 | 43.71 | 44.53 | 43.67 | 44.29 | 3,709,770 | +0.43(+0.99%) |
May 17, 2016 | 44.05 | 44.25 | 43.60 | 43.85 | 2,717,352 | -0.25(-0.58%) |
May 16, 2016 | 43.51 | 44.27 | 43.46 | 44.11 | 3,917,401 | +0.36(+0.82%) |
May 13, 2016 | 43.71 | 43.95 | 43.41 | 43.75 | 3,358,842 | +0.13(+0.30%) |
May 12, 2016 | 43.24 | 43.78 | 42.96 | 43.62 | 6,544,188 | +0.24(+0.54%) |
May 11, 2016 | 43.85 | 44.18 | 43.37 | 43.38 | 5,934,492 | -0.53(-1.20%) |
May 10, 2016 | 43.65 | 43.98 | 43.51 | 43.91 | 13,118,660 | -0.89(-1.98%) |
May 09, 2016 | 44.68 | 45.29 | 44.44 | 44.79 | 6,374,477 | +0.15(+0.34%) |
May 06, 2016 | 44.62 | 45.01 | 44.19 | 44.64 | 3,711,036 | -0.85(-1.87%) |
May 05, 2016 | 44.62 | 45.53 | 44.35 | 45.49 | 3,748,360 | +1.12(+2.53%) |
May 04, 2016 | 45.18 | 45.30 | 43.43 | 44.37 | 5,758,455 | -1.04(-2.28%) |
May 03, 2016 | 45.16 | 45.61 | 44.91 | 45.41 | 4,744,856 | +0.11(+0.25%) |
May 02, 2016 | 44.51 | 45.36 | 44.20 | 45.29 | 3,929,197 | +0.94(+2.13%) |
Apr 29, 2016 | 44.47 | 44.62 | 43.96 | 44.35 | 3,544,722 | -0.15(-0.34%) |
Apr 28, 2016 | 44.54 | 44.93 | 44.29 | 44.50 | 2,002,718 | -0.25(-0.57%) |
Apr 27, 2016 | 44.90 | 45.09 | 44.64 | 44.76 | 2,640,512 | -0.14(-0.31%) |
Apr 26, 2016 | 44.70 | 45.04 | 44.27 | 44.90 | 3,563,266 | +0.27(+0.61%) |
Apr 25, 2016 | 45.59 | 45.61 | 44.52 | 44.62 | 5,556,033 | -1.24(-2.71%) |
Apr 22, 2016 | 45.78 | 46.16 | 45.44 | 45.87 | 2,245,557 | +0.19(+0.41%) |
Apr 21, 2016 | 45.66 | 46.05 | 45.30 | 45.68 | 3,180,070 | -0.03(-0.06%) |
Apr 20, 2016 | 45.79 | 45.94 | 45.16 | 45.71 | 2,865,323 | -0.08(-0.19%) |
Apr 19, 2016 | 45.92 | 46.30 | 45.61 | 45.79 | 2,572,761 | -0.01(-0.02%) |
Apr 18, 2016 | 45.25 | 46.00 | 45.05 | 45.80 | 3,217,280 | +0.43(+0.96%) |
Apr 15, 2016 | 45.03 | 45.40 | 44.86 | 45.37 | 3,382,000 | +0.41(+0.92%) |
Apr 14, 2016 | 44.58 | 45.23 | 44.44 | 44.95 | 3,250,474 | +0.16(+0.36%) |
Apr 13, 2016 | 44.46 | 44.79 | 44.27 | 44.79 | 3,494,737 | +0.46(+1.04%) |
Apr 12, 2016 | 44.17 | 44.43 | 43.95 | 44.33 | 3,854,313 | +0.32(+0.73%) |
Apr 11, 2016 | 44.32 | 44.36 | 43.83 | 44.01 | 4,201,466 | -0.25(-0.58%) |
Apr 08, 2016 | 44.66 | 44.76 | 43.89 | 44.27 | 5,167,029 | -0.24(-0.53%) |
Apr 07, 2016 | 44.29 | 44.55 | 44.16 | 44.50 | 6,219,855 | -0.08(-0.17%) |
Apr 06, 2016 | 43.19 | 44.89 | 43.10 | 44.58 | 6,554,731 | +1.34(+3.10%) |
Apr 05, 2016 | 42.68 | 43.36 | 42.45 | 43.24 | 6,367,027 | +0.17(+0.41%) |
Apr 04, 2016 | 42.44 | 43.33 | 42.38 | 43.06 | 5,738,691 | +0.72(+1.71%) |