Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 45.40 | 46.40 | 45.31 | 46.36 | 3,316,891 | +1.02(+2.25%) |
Jun 29, 2016 | 45.28 | 45.49 | 45.08 | 45.34 | 1,721,044 | +0.19(+0.43%) |
Jun 28, 2016 | 45.33 | 45.35 | 44.53 | 45.14 | 2,123,917 | -0.20(-0.44%) |
Jun 27, 2016 | 44.21 | 45.52 | 44.21 | 45.35 | 3,860,949 | +1.06(+2.39%) |
Jun 24, 2016 | 43.44 | 44.65 | 43.25 | 44.29 | 3,057,735 | +0.62(+1.42%) |
Jun 23, 2016 | 43.90 | 43.97 | 43.45 | 43.67 | 2,287,826 | -0.21(-0.48%) |
Jun 22, 2016 | 44.35 | 44.35 | 43.88 | 43.88 | 1,518,486 | -0.26(-0.60%) |
Jun 21, 2016 | 43.97 | 44.39 | 43.75 | 44.14 | 1,557,975 | +0.16(+0.37%) |
Jun 20, 2016 | 44.00 | 44.15 | 43.59 | 43.98 | 1,841,487 | -0.05(-0.12%) |
Jun 17, 2016 | 43.94 | 44.03 | 43.61 | 44.03 | 2,401,567 | +0.09(+0.19%) |
Jun 16, 2016 | 43.74 | 44.13 | 43.63 | 43.94 | 1,554,496 | +0.20(+0.46%) |
Jun 15, 2016 | 44.35 | 44.39 | 43.64 | 43.74 | 1,871,529 | -0.60(-1.34%) |
Jun 14, 2016 | 44.05 | 44.34 | 43.72 | 44.34 | 1,306,229 | +0.29(+0.65%) |
Jun 13, 2016 | 44.01 | 44.25 | 43.85 | 44.05 | 1,839,840 | +0.19(+0.42%) |
Jun 10, 2016 | 43.99 | 44.26 | 43.73 | 43.87 | 1,284,058 | -0.15(-0.35%) |
Jun 09, 2016 | 43.61 | 44.09 | 43.55 | 44.02 | 1,603,313 | +0.43(+0.98%) |
Jun 08, 2016 | 43.13 | 43.60 | 43.00 | 43.60 | 1,899,008 | +0.49(+1.13%) |
Jun 07, 2016 | 43.25 | 43.50 | 43.03 | 43.11 | 1,463,429 | -0.09(-0.22%) |
Jun 06, 2016 | 43.46 | 43.60 | 43.01 | 43.20 | 1,934,871 | -0.26(-0.61%) |
Jun 03, 2016 | 43.29 | 43.81 | 43.29 | 43.46 | 1,688,434 | +0.63(+1.46%) |
Jun 02, 2016 | 42.95 | 42.99 | 42.45 | 42.84 | 2,361,599 | -0.13(-0.31%) |
Jun 01, 2016 | 42.70 | 42.98 | 42.62 | 42.97 | 3,128,891 | +0.22(+0.51%) |
May 31, 2016 | 42.47 | 42.81 | 42.31 | 42.75 | 2,859,598 | +0.18(+0.42%) |
May 27, 2016 | 42.45 | 42.57 | 42.57 | 42.57 | 1,675,176 | +0.16(+0.38%) |
May 26, 2016 | 41.72 | 42.44 | 41.72 | 42.41 | 3,642,284 | +0.73(+1.75%) |
May 25, 2016 | 41.84 | 42.05 | 41.60 | 41.68 | 1,961,362 | -0.28(-0.68%) |
May 24, 2016 | 41.60 | 42.01 | 41.41 | 41.97 | 2,148,964 | +0.39(+0.94%) |
May 23, 2016 | 42.15 | 42.22 | 41.55 | 41.57 | 2,339,508 | -0.58(-1.37%) |
May 20, 2016 | 42.59 | 42.59 | 41.80 | 42.15 | 3,514,968 | -0.29(-0.69%) |
May 19, 2016 | 41.84 | 42.46 | 41.67 | 42.44 | 2,467,639 | +0.38(+0.91%) |
May 18, 2016 | 42.59 | 43.02 | 41.89 | 42.06 | 3,300,814 | -0.79(-1.85%) |
May 17, 2016 | 43.91 | 43.96 | 42.69 | 42.85 | 3,487,366 | -1.20(-2.72%) |
May 16, 2016 | 43.97 | 44.10 | 43.72 | 44.05 | 1,773,840 | -0.01(-0.02%) |
May 13, 2016 | 44.26 | 44.32 | 43.81 | 44.05 | 1,760,583 | -0.18(-0.42%) |
May 12, 2016 | 43.98 | 44.57 | 43.88 | 44.24 | 3,394,680 | +0.21(+0.47%) |
May 11, 2016 | 44.24 | 44.40 | 43.74 | 44.03 | 2,626,889 | -0.14(-0.31%) |
May 10, 2016 | 44.37 | 44.41 | 44.00 | 44.17 | 1,676,600 | -0.03(-0.07%) |
May 09, 2016 | 43.91 | 44.28 | 43.69 | 44.20 | 1,745,962 | +0.32(+0.73%) |
May 06, 2016 | 44.07 | 44.08 | 43.35 | 43.88 | 2,615,423 | -0.18(-0.42%) |
May 05, 2016 | 42.71 | 44.72 | 42.71 | 44.06 | 2,881,873 | -0.08(-0.19%) |
May 04, 2016 | 43.75 | 44.57 | 43.62 | 44.15 | 2,107,406 | +0.41(+0.95%) |
May 03, 2016 | 43.81 | 43.95 | 43.47 | 43.73 | 1,470,498 | -0.08(-0.18%) |
May 02, 2016 | 43.45 | 44.00 | 43.36 | 43.81 | 1,732,469 | +0.48(+1.12%) |
Apr 29, 2016 | 42.89 | 43.42 | 42.52 | 43.32 | 1,815,985 | +0.29(+0.68%) |
Apr 28, 2016 | 42.54 | 43.24 | 42.45 | 43.03 | 1,936,242 | +0.01(+0.02%) |
Apr 27, 2016 | 42.57 | 43.19 | 42.33 | 43.02 | 2,166,397 | +0.53(+1.25%) |
Apr 26, 2016 | 42.66 | 42.84 | 42.33 | 42.49 | 1,741,722 | -0.11(-0.25%) |
Apr 25, 2016 | 42.36 | 42.66 | 42.26 | 42.60 | 1,594,080 | +0.08(+0.18%) |
Apr 22, 2016 | 42.36 | 42.62 | 42.35 | 42.53 | 2,206,385 | +0.29(+0.69%) |
Apr 21, 2016 | 42.53 | 42.69 | 41.84 | 42.23 | 3,651,823 | -0.48(-1.11%) |
Apr 20, 2016 | 43.86 | 44.01 | 42.65 | 42.71 | 2,173,218 | -1.07(-2.45%) |
Apr 19, 2016 | 43.93 | 44.01 | 43.52 | 43.78 | 1,924,922 | -0.06(-0.14%) |
Apr 18, 2016 | 43.47 | 43.85 | 43.37 | 43.85 | 2,096,507 | +0.31(+0.71%) |
Apr 15, 2016 | 43.03 | 43.72 | 42.95 | 43.54 | 2,465,675 | +0.48(+1.11%) |
Apr 14, 2016 | 42.97 | 43.15 | 42.86 | 43.06 | 2,208,169 | +0.02(+0.05%) |
Apr 13, 2016 | 43.65 | 43.65 | 42.95 | 43.04 | 2,282,743 | -0.46(-1.06%) |
Apr 12, 2016 | 43.50 | 43.60 | 43.32 | 43.50 | 2,298,410 | +0.03(+0.07%) |
Apr 11, 2016 | 43.80 | 44.08 | 43.45 | 43.47 | 2,214,556 | -0.32(-0.74%) |
Apr 08, 2016 | 43.80 | 44.21 | 43.72 | 43.79 | 2,329,619 | +0.19(+0.44%) |
Apr 07, 2016 | 43.57 | 44.01 | 43.40 | 43.60 | 2,346,883 | -0.07(-0.16%) |
Apr 06, 2016 | 43.75 | 43.88 | 43.40 | 43.67 | 2,666,719 | -0.15(-0.33%) |
Apr 05, 2016 | 44.91 | 45.03 | 43.78 | 43.81 | 2,995,932 | -1.16(-2.58%) |
Apr 04, 2016 | 45.19 | 45.36 | 44.74 | 44.97 | 1,680,778 | -0.16(-0.36%) |