Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 42.80 | 43.15 | 42.28 | 43.04 | 1,274,202 | +0.39(+0.92%) |
Jun 29, 2016 | 42.17 | 42.73 | 41.87 | 42.65 | 1,505,467 | +0.74(+1.76%) |
Jun 28, 2016 | 41.53 | 42.04 | 41.18 | 41.91 | 1,355,913 | +0.81(+1.97%) |
Jun 27, 2016 | 41.10 | 41.38 | 40.61 | 41.10 | 1,650,304 | -0.44(-1.07%) |
Jun 24, 2016 | 41.68 | 42.35 | 41.43 | 41.55 | 1,565,140 | -1.87(-4.31%) |
Jun 23, 2016 | 43.51 | 43.78 | 43.30 | 43.42 | 796,636 | +0.41(+0.95%) |
Jun 22, 2016 | 42.35 | 43.07 | 42.35 | 43.01 | 954,285 | +0.45(+1.06%) |
Jun 21, 2016 | 42.21 | 42.92 | 41.93 | 42.56 | 1,716,774 | -0.37(-0.87%) |
Jun 20, 2016 | 43.19 | 43.35 | 42.84 | 42.93 | 1,354,211 | +0.38(+0.89%) |
Jun 17, 2016 | 42.38 | 42.95 | 42.29 | 42.55 | 1,335,874 | +0.29(+0.69%) |
Jun 16, 2016 | 41.77 | 42.32 | 41.02 | 42.26 | 2,234,748 | -0.07(-0.17%) |
Jun 15, 2016 | 42.30 | 42.80 | 42.25 | 42.33 | 1,490,820 | -0.20(-0.48%) |
Jun 14, 2016 | 42.49 | 42.81 | 42.35 | 42.54 | 999,308 | -0.11(-0.26%) |
Jun 13, 2016 | 42.89 | 43.01 | 42.57 | 42.65 | 1,389,939 | -0.49(-1.13%) |
Jun 10, 2016 | 43.51 | 43.68 | 42.95 | 43.14 | 1,034,321 | -0.74(-1.69%) |
Jun 09, 2016 | 43.97 | 44.01 | 43.58 | 43.88 | 771,025 | -0.37(-0.84%) |
Jun 08, 2016 | 44.55 | 44.75 | 44.18 | 44.25 | 1,336,068 | +0.09(+0.20%) |
Jun 07, 2016 | 44.04 | 44.24 | 43.88 | 44.16 | 1,147,368 | +0.62(+1.42%) |
Jun 06, 2016 | 43.32 | 43.67 | 43.19 | 43.54 | 850,634 | +0.32(+0.75%) |
Jun 03, 2016 | 42.74 | 43.37 | 42.44 | 43.22 | 1,252,083 | +0.81(+1.92%) |
Jun 02, 2016 | 42.30 | 42.61 | 42.28 | 42.40 | 899,712 | -0.17(-0.41%) |
Jun 01, 2016 | 42.65 | 42.68 | 42.20 | 42.58 | 1,413,432 | -0.15(-0.35%) |
May 31, 2016 | 43.28 | 43.43 | 42.59 | 42.73 | 1,476,281 | -0.52(-1.20%) |
May 27, 2016 | 43.13 | 43.25 | 43.25 | 43.25 | 1,186,238 | -0.17(-0.38%) |
May 26, 2016 | 43.01 | 43.53 | 42.81 | 43.41 | 1,850,206 | +0.77(+1.81%) |
May 25, 2016 | 42.07 | 42.74 | 42.07 | 42.64 | 1,396,659 | +0.66(+1.58%) |
May 24, 2016 | 42.20 | 42.60 | 41.88 | 41.98 | 1,928,080 | +0.13(+0.31%) |
May 23, 2016 | 42.00 | 42.11 | 41.70 | 41.85 | 680,958 | -0.15(-0.36%) |
May 20, 2016 | 41.68 | 42.27 | 41.59 | 42.00 | 1,292,996 | +0.50(+1.22%) |
May 19, 2016 | 41.87 | 41.90 | 41.17 | 41.50 | 1,847,621 | -1.08(-2.54%) |
May 18, 2016 | 42.20 | 43.17 | 41.92 | 42.58 | 1,880,387 | +0.14(+0.32%) |
May 17, 2016 | 42.35 | 42.87 | 42.25 | 42.44 | 1,615,302 | -0.06(-0.14%) |
May 16, 2016 | 42.45 | 43.13 | 42.45 | 42.50 | 1,606,746 | +0.14(+0.32%) |
May 13, 2016 | 42.86 | 42.99 | 42.20 | 42.36 | 1,561,606 | -0.66(-1.52%) |
May 12, 2016 | 43.32 | 43.50 | 42.50 | 43.02 | 1,085,972 | +0.14(+0.32%) |
May 11, 2016 | 43.14 | 43.15 | 42.61 | 42.88 | 799,864 | -0.31(-0.72%) |
May 10, 2016 | 42.43 | 43.38 | 42.23 | 43.19 | 1,143,483 | +0.99(+2.36%) |
May 09, 2016 | 42.58 | 42.62 | 42.07 | 42.20 | 1,086,756 | -0.61(-1.41%) |
May 06, 2016 | 42.40 | 42.97 | 42.28 | 42.80 | 1,128,336 | +0.23(+0.54%) |
May 05, 2016 | 42.90 | 43.12 | 42.46 | 42.57 | 1,150,340 | +0.05(+0.12%) |
May 04, 2016 | 43.64 | 43.71 | 42.48 | 42.52 | 2,564,988 | -1.39(-3.17%) |
May 03, 2016 | 43.93 | 44.10 | 43.66 | 43.91 | 1,123,667 | -0.43(-0.98%) |
May 02, 2016 | 44.36 | 44.49 | 44.02 | 44.34 | 1,315,058 | -0.02(-0.05%) |
Apr 29, 2016 | 45.15 | 45.31 | 44.15 | 44.37 | 1,687,376 | -0.81(-1.79%) |
Apr 28, 2016 | 45.00 | 45.90 | 44.75 | 45.17 | 2,150,260 | +0.05(+0.11%) |
Apr 27, 2016 | 44.84 | 45.22 | 44.49 | 45.12 | 1,796,574 | +0.27(+0.59%) |
Apr 26, 2016 | 44.75 | 45.06 | 43.68 | 44.86 | 5,936,937 | -2.13(-4.54%) |
Apr 25, 2016 | 47.12 | 47.16 | 46.58 | 46.99 | 1,506,240 | -0.50(-1.05%) |
Apr 22, 2016 | 47.17 | 47.72 | 47.07 | 47.49 | 1,911,808 | +0.60(+1.28%) |
Apr 21, 2016 | 46.48 | 46.93 | 46.30 | 46.89 | 1,291,043 | +0.29(+0.62%) |
Apr 20, 2016 | 46.26 | 46.87 | 45.48 | 46.60 | 1,648,251 | +0.26(+0.56%) |
Apr 19, 2016 | 46.26 | 46.46 | 45.89 | 46.34 | 1,667,251 | +0.57(+1.24%) |
Apr 18, 2016 | 45.27 | 45.87 | 45.15 | 45.77 | 1,199,873 | +0.20(+0.44%) |
Apr 15, 2016 | 46.11 | 46.24 | 45.52 | 45.57 | 1,288,279 | -0.61(-1.31%) |
Apr 14, 2016 | 45.92 | 46.32 | 45.56 | 46.17 | 1,072,818 | +0.40(+0.87%) |
Apr 13, 2016 | 45.24 | 46.00 | 45.05 | 45.78 | 1,578,039 | +0.62(+1.37%) |
Apr 12, 2016 | 44.63 | 45.40 | 44.54 | 45.16 | 1,550,620 | +0.55(+1.23%) |
Apr 11, 2016 | 44.89 | 45.54 | 44.58 | 44.61 | 1,306,537 | -0.11(-0.24%) |
Apr 08, 2016 | 44.67 | 45.11 | 44.46 | 44.72 | 918,440 | +0.79(+1.80%) |
Apr 07, 2016 | 43.85 | 44.04 | 43.64 | 43.93 | 1,118,257 | -0.40(-0.89%) |
Apr 06, 2016 | 44.19 | 44.40 | 43.59 | 44.32 | 1,051,660 | +0.14(+0.33%) |
Apr 05, 2016 | 43.98 | 44.44 | 43.74 | 44.18 | 1,535,862 | -0.30(-0.66%) |
Apr 04, 2016 | 44.81 | 45.10 | 44.37 | 44.47 | 878,778 | -0.42(-0.93%) |